Mercados españoles cerrados en 7 hrs 58 min

Genpact Limited (G)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,89+0,33 (+1,08%)
Al cierre: 04:00PM EDT
30,89 0,00 (0,00%)
Después del cierre: 04:53PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202430,5730,9930,2330,8930,891.295.500
17 abr 202430,7130,9030,4230,5630,562.222.000
16 abr 202430,5230,7230,3130,6330,631.101.100
15 abr 202431,6231,6230,6030,6530,65957.800
12 abr 202431,6231,7031,1931,2131,21996.500
11 abr 202431,9231,9731,5631,7631,761.102.400
10 abr 202431,8132,0831,4031,7631,761.891.900
09 abr 202431,9732,3631,8932,3632,361.442.200
08 abr 202431,7632,0431,7331,8231,821.217.300
05 abr 202431,7431,9631,1031,6431,642.477.800
04 abr 202432,3632,5331,9531,9631,962.029.800
03 abr 202432,0032,2731,9432,1032,101.831.400
02 abr 202432,4732,8131,9232,0532,052.240.400
01 abr 202433,0033,0132,5132,6132,611.458.100
28 mar 202432,8633,2732,7332,9532,952.025.500
27 mar 202432,4832,8332,4432,7632,761.976.300
26 mar 202432,1632,3431,8532,3132,311.547.800
25 mar 202431,9232,3831,9032,2032,201.199.400
22 mar 202432,8832,8831,8131,8831,881.848.800
21 mar 202433,4933,4932,5432,6732,672.203.900
20 mar 202433,6433,7633,2733,5433,54935.500
19 mar 202433,2533,8833,2533,7433,741.740.400
18 mar 202433,2233,6832,8833,2633,262.596.300
15 mar 202433,1433,5232,9133,1233,123.236.500
14 mar 202433,7633,8233,2133,3933,392.842.900
13 mar 202433,9234,3133,7633,7933,791.576.100
12 mar 202433,8934,0933,6533,9233,921.360.900
11 mar 202434,2734,4633,8833,9033,901.686.300
08 mar 202434,5234,7334,3634,3734,37984.200
08 mar 20240.153 Dividendo
07 mar 202434,2034,6134,1634,5134,361.224.800
06 mar 202434,6634,7833,9234,0033,851.007.200
05 mar 202434,6934,8034,3934,5534,40950.000
04 mar 202434,1235,0334,0834,8934,741.659.900
01 mar 202434,0034,2433,6033,9433,792.374.000
29 feb 202435,0635,0633,9834,0033,852.604.700
28 feb 202435,1535,1534,4134,8134,661.439.200
27 feb 202436,0436,2035,4735,5735,41789.200
26 feb 202436,1936,4935,9635,9935,831.075.200
23 feb 202436,3736,5636,2736,3036,14708.100
22 feb 202435,9136,3135,7836,2536,09981.900
21 feb 202435,9936,1235,6935,7535,591.141.000
20 feb 202435,6336,2435,5736,1135,951.411.000
16 feb 202435,8136,1835,6235,9135,751.117.200
15 feb 202435,8736,6135,8635,9335,771.131.200
14 feb 202435,5035,6735,1235,6435,481.041.300
13 feb 202435,5235,5934,9335,0834,922.554.800
12 feb 202436,5536,7435,8536,0635,901.685.800
09 feb 202436,0037,0635,4236,5336,372.750.800
08 feb 202434,8135,3734,6734,9434,792.209.600
07 feb 202434,9635,1434,6034,8134,661.577.300
06 feb 202434,6335,1934,5334,9934,831.662.100
05 feb 202434,9034,9534,4034,6334,481.357.300
02 feb 202436,0536,0534,8835,0834,921.733.300
01 feb 202435,9436,6235,8036,4036,242.546.100
31 ene 202436,6536,8735,8935,9035,741.751.100
30 ene 202435,9636,5535,9136,4036,241.793.200
29 ene 202436,2436,3935,9236,3736,21953.700
26 ene 202436,3436,9036,2436,3036,141.180.600
25 ene 202436,5036,7735,9336,1636,001.394.200
24 ene 202436,5736,8236,0836,2336,071.794.400
23 ene 202436,4036,5436,1536,3636,201.360.000
22 ene 202435,5436,2035,4636,1836,021.186.100
19 ene 202434,9035,3834,7035,3635,20976.700
18 ene 202434,8734,9234,4534,7134,56877.700
17 ene 202434,6234,7734,2534,6834,531.807.000
16 ene 202434,4234,9734,3334,9034,751.060.200
12 ene 202434,6034,8934,4834,8034,65979.600
11 ene 202434,1834,3633,7834,3334,18912.300
10 ene 202434,4434,5534,0334,2734,12710.400
09 ene 202434,2434,4734,1234,4334,28729.700
08 ene 202434,2234,6034,1334,5334,381.067.000
05 ene 202434,0034,5134,0034,1934,041.405.200
04 ene 202434,0534,3734,0334,0933,941.089.500
03 ene 202434,4234,6334,0734,0933,941.123.600
02 ene 202434,6134,9834,5334,7834,631.023.500
29 dic 202334,5634,8934,4134,7134,561.132.400
28 dic 202334,2934,7034,2934,6134,46878.900
27 dic 202334,5834,6634,3834,5434,39761.900
26 dic 202334,6234,7834,5034,6234,47774.000
22 dic 202334,6534,9034,4234,5934,44789.400
21 dic 202334,3934,5834,0834,4934,34995.200
20 dic 202334,5934,8234,1734,1834,031.407.800
19 dic 202335,0335,2834,4434,6634,511.330.400
18 dic 202335,2335,2534,7434,9434,791.088.800
15 dic 202335,1835,2734,7034,7834,634.447.900
14 dic 202334,9135,7734,9135,3835,222.433.700
13 dic 202334,4434,8634,0734,7534,604.490.000
12 dic 202334,3534,5233,9134,3934,241.593.600
11 dic 202334,3034,9534,3034,5334,381.341.900
08 dic 202334,3034,6534,2634,3634,21771.700
07 dic 202334,1634,3533,8434,3034,151.035.500
07 dic 20230.138 Dividendo
06 dic 202334,2834,6734,2534,3234,03813.200
05 dic 202334,5434,7133,9534,1433,851.068.000
04 dic 202334,2235,0034,2234,7334,441.212.000
01 dic 202333,8334,7733,8334,7634,471.063.400
30 nov 202333,8834,0933,6233,9633,671.065.100
29 nov 202333,8834,0233,5233,7733,491.031.300
28 nov 202333,3933,8533,1833,7133,431.017.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...