Mercados españoles abiertos en 7 hrs 22 min

Genpact Limited (G)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,38-0,38 (-0,91%)
Al cierre: 4:00PM EDT
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202041,7742,4040,0441,3841,382.872.900
06 ago. 202041,0041,8140,7441,7641,762.139.700
05 ago. 202041,0041,2340,2741,1041,101.001.400
04 ago. 202040,4940,9840,3540,7740,771.113.100
03 ago. 202040,0040,6139,7040,5540,55720.000
31 jul. 202039,7739,9439,1539,8239,82595.200
30 jul. 202039,3139,8938,8039,8139,81697.300
29 jul. 202039,3940,1939,3739,7639,76640.100
28 jul. 202039,6939,9439,0439,1739,17567.800
27 jul. 202039,1539,8638,9239,8339,83767.200
24 jul. 202038,6639,1538,3839,0939,09957.500
23 jul. 202039,1039,6038,6138,6738,671.814.300
22 jul. 202038,5139,2438,5139,2039,20542.400
21 jul. 202038,7039,0038,4438,6138,61958.500
20 jul. 202038,2838,6338,1438,4938,49775.000
17 jul. 202037,9538,5437,6538,3838,381.366.700
16 jul. 202036,1437,9936,0637,7437,741.313.700
15 jul. 202035,5136,4835,5136,3136,31870.000
14 jul. 202035,0935,2234,5234,9334,93661.300
13 jul. 202035,7936,0835,1335,1535,15821.800
10 jul. 202035,0235,5934,7435,5935,59783.900
09 jul. 202035,5135,7934,6635,0735,07521.100
08 jul. 202035,6036,0935,2635,6335,63474.100
07 jul. 202036,1536,4135,5435,5835,58544.600
06 jul. 202037,1537,1536,3036,3936,39449.800
02 jul. 202037,0837,4036,5136,5636,56557.200
01 jul. 202036,4936,9436,2136,7136,711.045.800
30 jun. 202036,1036,6835,9536,5236,521.033.900
29 jun. 202036,3836,3935,5936,1136,11976.600
26 jun. 202036,3236,3435,2936,1536,153.995.400
25 jun. 202035,1936,3535,1736,2936,291.673.200
24 jun. 202035,8735,9234,8035,2435,241.198.300
23 jun. 202035,7636,5335,6636,2636,261.428.700
22 jun. 202035,1435,6634,5335,4435,441.496.900
19 jun. 202036,4136,5435,1535,1735,171.769.200
18 jun. 202035,5435,9035,3435,7635,76727.700
17 jun. 202036,2536,3335,6535,8035,80980.300
16 jun. 202036,6437,0035,8536,2036,20623.100
15 jun. 202034,5935,7834,4735,6335,631.020.500
12 jun. 202035,3535,9034,7235,8035,801.327.400
11 jun. 202034,8935,2634,1334,2134,211.217.400
10 jun. 202036,7236,8436,0136,3036,301.229.200
10 jun. 20200.098 Dividendo
09 jun. 202037,7437,8936,8536,9536,85721.200
08 jun. 202037,9638,2937,7638,2738,17896.300
05 jun. 202037,9938,4237,5837,6937,591.234.100
04 jun. 202036,9737,3236,8637,0536,95736.700
03 jun. 202037,0037,7236,9137,2837,18921.600
02 jun. 202036,5837,0836,5136,9436,84871.400
01 jun. 202035,9936,8235,8036,4436,341.041.500
29 may. 202036,1536,2035,2735,9535,851.016.000
28 may. 202036,8136,8135,9036,1136,011.361.200
27 may. 202036,3637,0435,8636,7036,601.834.600
26 may. 202035,0835,6534,6335,3335,241.402.900
22 may. 202034,0934,1433,4533,8433,75990.000
21 may. 202034,3034,4333,9034,0934,001.364.100
20 may. 202034,5634,8134,1534,2334,14690.000
19 may. 202034,8634,9733,7333,7333,641.004.800
18 may. 202033,7435,1333,5934,9834,891.873.200
15 may. 202032,5732,8231,9632,7132,621.563.100
14 may. 202032,4533,1231,8532,9132,821.968.500
13 may. 202033,9734,1232,5633,0632,973.104.600
12 may. 202037,1437,5034,2134,2134,123.144.500
11 may. 202035,3035,3334,7934,8834,791.496.700
08 may. 202035,5436,0635,1535,6635,57736.400
07 may. 202035,0235,4034,5335,1635,071.024.300
06 may. 202034,6034,9233,9734,3834,29966.700
05 may. 202034,7535,1734,3134,3434,25965.700
04 may. 202032,9034,5732,6934,4134,321.429.000
01 may. 202033,5934,0833,1934,0433,95860.300
30 abr. 202035,1635,2034,4334,4334,341.726.400
29 abr. 202035,0836,0334,9035,6535,561.713.700
28 abr. 202034,6035,0034,1534,4334,341.706.100
27 abr. 202033,3134,1633,3134,0833,991.143.400
24 abr. 202032,0733,1331,6333,0432,951.791.200
23 abr. 202031,1732,6031,1532,0531,961.628.700
22 abr. 202030,9831,2430,4830,9130,831.033.400
21 abr. 202029,7330,6129,4330,3730,292.556.400
20 abr. 202030,2531,1530,0330,4730,39927.000
17 abr. 202029,9131,1429,9130,8630,781.536.200
16 abr. 202029,9029,9529,1329,4029,321.069.600
15 abr. 202030,0030,3029,5629,7429,661.390.000
14 abr. 202030,8031,2630,1531,1531,071.428.800
13 abr. 202030,0130,1928,8129,5529,47882.900
09 abr. 202029,4831,3129,4830,2230,141.158.600
08 abr. 202028,2229,3827,7629,1829,101.001.600
07 abr. 202028,7629,8427,5727,6827,612.178.500
06 abr. 202027,5127,5926,7827,4127,344.221.900
03 abr. 202026,8827,2325,9326,2026,133.064.700
02 abr. 202026,5727,3426,3027,0827,011.399.000
01 abr. 202028,0328,3526,2526,7826,711.807.700
31 mar. 202028,2229,5528,0229,2029,122.566.300
30 mar. 202028,7329,1327,5728,5128,432.336.800
27 mar. 202029,4529,8228,3028,8428,763.066.100
26 mar. 202027,2730,5027,2730,0729,993.549.700
25 mar. 202025,4027,3924,8227,0927,026.538.800
24 mar. 202025,9626,4824,2725,0725,002.914.800
23 mar. 202024,8325,4822,8323,7023,642.148.800
20 mar. 202025,6026,2324,9225,1125,044.384.900
19 mar. 202022,3926,1521,5025,2825,212.569.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines