XNAS
Datos históricos de Genenta Science S.p.A.
Genenta Science S.p.A. · GNTA
$0.78
▲ +0.00 (+0.20%)
Última operación · 10/10/2026, 17:30:08 UTC
- Variación en el periodo
- −75.84%
- Máximo
- US$10.00
- 24 de octubre de 2025
- Mínimo
- US$0.55
- 14 de mayo de 2026
- Volumen medio diario
- 0.82 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.73 | 0.80 | 0.73 | 0.79 | +10.58% | 62,965 |
| 8 oct 2026 | 0.75 | 0.78 | 0.71 | 0.71 | −5.95% | 53,734 |
| 7 oct 2026 | 0.78 | 0.80 | 0.75 | 0.76 | −3.28% | 23,373.408 |
| 6 oct 2026 | 0.79 | 0.80 | 0.74 | 0.78 | +6.93% | 34,016.169 |
| 5 oct 2026 | 0.75 | 0.76 | 0.71 | 0.73 | −2.01% | 40,005.187 |
| 2 oct 2026 | 0.82 | 0.82 | 0.72 | 0.75 | −7.30% | 60,490.765 |
| 1 oct 2026 | 0.71 | 0.85 | 0.71 | 0.80 | +14.80% | 113,368.088 |
| 30 sep 2026 | 0.71 | 0.73 | 0.70 | 0.70 | −0.44% | 7,742.37 |
| 29 sep 2026 | 0.70 | 0.75 | 0.69 | 0.70 | +1.87% | 59,116.348 |
| 28 sep 2026 | 0.69 | 0.73 | 0.65 | 0.69 | +0.73% | 51,320 |
| 25 sep 2026 | 0.74 | 0.74 | 0.66 | 0.69 | +2.06% | 67,244.162 |
| 24 sep 2026 | 0.69 | 0.72 | 0.65 | 0.67 | +3.45% | 36,876 |
| 23 sep 2026 | 0.71 | 0.73 | 0.63 | 0.65 | −7.80% | 174,607 |
| 22 sep 2026 | 0.68 | 0.72 | 0.68 | 0.70 | +3.96% | 97,621.084 |
| 21 sep 2026 | 0.72 | 0.72 | 0.65 | 0.68 | −3.42% | 90,951.335 |
| 18 sep 2026 | 0.72 | 0.83 | 0.65 | 0.70 | −7.74% | 78,749.078 |
| 17 sep 2026 | 0.75 | 0.77 | 0.72 | 0.76 | +2.52% | 40,462.972 |
| 16 sep 2026 | 0.87 | 0.92 | 0.71 | 0.74 | −10.70% | 75,944 |
| 15 sep 2026 | 0.84 | 0.90 | 0.83 | 0.83 | −0.16% | 54,313.313 |
| 14 sep 2026 | 0.82 | 0.85 | 0.82 | 0.83 | −1.12% | 127,206 |
| 11 sep 2026 | 0.93 | 0.93 | 0.84 | 0.84 | −2.38% | 32,895.926 |
| 10 sep 2026 | 0.93 | 0.99 | 0.86 | 0.86 | −1.28% | 28,955 |
| 9 sep 2026 | 0.99 | 1.00 | 0.82 | 0.87 | −11.97% | 113,124.45 |
| 8 sep 2026 | 0.96 | 1.00 | 0.96 | 0.99 | +3.23% | 38,146.538 |
| 4 sep 2026 | 0.94 | 0.99 | 0.94 | 0.96 | +1.01% | 31,642 |
| 3 sep 2026 | 1.00 | 1.00 | 0.95 | 0.95 | −2.82% | 52,237.484 |
| 2 sep 2026 | 1.02 | 1.03 | 0.97 | 0.98 | −3.16% | 23,447 |
| 1 sep 2026 | 1.04 | 1.04 | 0.98 | 1.01 | −0.98% | 30,153.556 |
| 31 ago 2026 | 1.03 | 1.03 | 1.00 | 1.02 | +2.00% | 24,780.132 |
| 28 ago 2026 | 1.02 | 1.08 | 1.00 | 1.00 | +0.94% | 58,851.3 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.