Dati storici Genco Shipping and Trading - GNK

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,10	22,235	21,06	21,47	545.280	0,80	3,79%
1 Mese	20,94	22,235	20,05	20,86	494.855	0,96	4,58%
3 Mesi	17,75	22,235	17,33	20,00	683.433	4,15	23,38%
6 Mesi	13,17	22,235	12,65	17,58	730.596	8,73	66,29%
1 Anno	14,80	22,235	12,39	15,67	723.041	7,10	47,97%
3 Anni	15,94	27,15	11,92	17,18	873.325	5,96	37,39%
5 Anni	10,34	27,15	4,27	15,43	662.310	11,56	111,80%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Mag 2024	22,17	0,41	1,88%	21,94	22,235	21,74	658.478
02 Mag 2024	21,76	0,42	1,97%	21,35	21,905	21,27	601.450
01 Mag 2024	21,34	-0,08	-0,37%	21,42	21,53	21,33	550.489
30 Apr 2024	21,42	-0,13	-0,60%	21,55	21,55	21,27	583.079
27 Apr 2024	21,55	0,32	1,51%	21,34	21,615	21,29	471.918
26 Apr 2024	21,23	0,01	0,05%	21,08	21,35	21,06	516.219
25 Apr 2024	21,22	0,10	0,47%	21,22	21,28	21,05	362.301
24 Apr 2024	21,12	0,32	1,54%	20,85	21,31	20,83	539.334
23 Apr 2024	20,80	0,25	1,22%	20,48	20,98	20,43	475.179
20 Apr 2024	20,55	0,27	1,33%	20,33	20,715	20,29	429.755
19 Apr 2024	20,28	0,02	0,10%	20,20	20,47	20,05	403.610
18 Apr 2024	20,26	-0,13	-0,64%	20,56	20,6899	20,215	402.151
17 Apr 2024	20,39	-0,26	-1,26%	20,4501	20,522	20,30	408.092
16 Apr 2024	20,65	0,10	0,49%	20,74	21,01	20,58	344.399
13 Apr 2024	20,55	-0,40	-1,91%	20,85	20,95	20,48	439.655
12 Apr 2024	20,95	0,34	1,65%	20,88	21,21	20,79	632.283
11 Apr 2024	20,61	0,23	1,13%	20,47	20,89	20,375	496.440
10 Apr 2024	20,38	0,06	0,30%	20,32	20,475	20,17	642.327
09 Apr 2024	20,32	-0,40	-1,93%	20,78	20,78	20,31	502.344
06 Apr 2024	20,72	0,17	0,83%	20,55	20,785	20,50	496.453
05 Apr 2024	20,55	-0,46	-2,19%	20,94	21,01	20,51	561.452
04 Apr 2024	21,01	0,95	4,74%	20,24	21,055	20,08	819.789