Mercados españoles cerrados en 7 hrs 3 min

Genpact Limited (G)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,55-1,45 (-3,92%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 202036,6236,6935,0935,5535,55759.200
23 oct. 202037,3137,4836,9837,0037,002.303.300
22 oct. 202037,0437,2036,4336,9836,981.767.500
21 oct. 202037,4137,6136,8236,9236,921.026.200
20 oct. 202037,6138,0037,3037,3537,351.218.600
19 oct. 202038,6038,7537,3737,4037,40862.700
16 oct. 202039,0239,2738,3838,4138,41452.000
15 oct. 202038,3938,9738,3338,7838,78560.400
14 oct. 202039,1939,5738,8538,9238,92515.200
13 oct. 202040,0340,0939,0539,2039,20798.000
12 oct. 202039,7440,2239,3540,1140,111.364.100
09 oct. 202039,3239,6938,9639,4039,401.546.800
08 oct. 202038,8039,0338,6838,8938,892.238.800
07 oct. 202038,5039,0838,3738,5038,502.278.100
06 oct. 202039,0539,1737,9638,1838,181.274.100
05 oct. 202039,0139,0838,5038,8338,83993.700
02 oct. 202038,1239,0238,1238,5738,57915.300
01 oct. 202039,0539,5338,6638,7438,74945.400
30 sept. 202038,7039,3738,7038,9538,95730.100
29 sept. 202038,9839,1538,4638,6838,68393.100
28 sept. 202038,6739,3638,6538,9838,98582.400
25 sept. 202037,4638,3337,4638,1438,14636.000
24 sept. 202037,6038,0637,3237,6437,64484.000
23 sept. 202038,8239,1737,6337,7337,73828.400
22 sept. 202037,9339,0637,8938,8738,87898.100
21 sept. 202037,9138,0637,2537,6337,63836.100
18 sept. 202039,7440,2138,6138,7138,711.230.400
17 sept. 202039,1339,7939,0339,5639,56767.100
16 sept. 202039,8140,3139,6839,7339,73611.000
15 sept. 202039,4239,7739,2739,5939,59927.300
14 sept. 202038,7439,4138,7438,9638,96827.200
11 sept. 202038,6438,7238,0138,3238,32705.700
10 sept. 202039,0739,4238,3938,4738,47649.700
10 sept. 20200.098 Dividendo
09 sept. 202038,7739,0738,5938,8338,731.420.400
08 sept. 202038,5639,1638,1138,4238,32962.300
04 sept. 202040,4340,6738,8639,2639,16722.700
03 sept. 202041,8841,8839,8440,1640,06793.500
02 sept. 202041,6742,0841,3542,0441,93952.600
01 sept. 202042,0042,2141,3841,4841,381.411.400
31 ago. 202042,6842,6841,9942,1842,07513.800
28 ago. 202042,2842,7242,1642,7142,60373.700
27 ago. 202042,1042,3641,9742,1842,07512.500
26 ago. 202042,2542,2541,7341,8241,71640.000
25 ago. 202041,9842,1541,7642,1242,01501.200
24 ago. 202041,5242,0241,4541,9041,79479.100
21 ago. 202041,2741,4640,9941,1641,06752.700
20 ago. 202041,7441,9741,2541,3041,20596.400
19 ago. 202042,1442,2141,8741,9441,83423.200
18 ago. 202041,7041,9241,2541,7941,68718.400
17 ago. 202042,1742,1741,7041,7541,641.163.800
14 ago. 202041,7842,0841,5941,8341,72424.000
13 ago. 202041,7642,3641,7241,9541,84575.000
12 ago. 202041,7542,1841,6542,0341,92937.400
11 ago. 202042,0342,1541,3941,5041,401.163.000
10 ago. 202041,6042,3241,4041,8641,751.739.800
07 ago. 202041,7742,4040,0441,3841,282.872.900
06 ago. 202041,0041,8140,7441,7641,652.139.700
05 ago. 202041,0041,2340,2741,1041,001.001.400
04 ago. 202040,4940,9840,3540,7740,671.113.100
03 ago. 202040,0040,6139,7040,5540,45720.000
31 jul. 202039,7739,9439,1539,8239,72595.200
30 jul. 202039,3139,8938,8039,8139,71697.300
29 jul. 202039,3940,1939,3739,7639,66640.100
28 jul. 202039,6939,9439,0439,1739,07567.800
27 jul. 202039,1539,8638,9239,8339,73767.200
24 jul. 202038,6639,1538,3839,0938,99957.500
23 jul. 202039,1039,6038,6138,6738,571.814.300
22 jul. 202038,5139,2438,5139,2039,10542.400
21 jul. 202038,7039,0038,4438,6138,51958.500
20 jul. 202038,2838,6338,1438,4938,39775.000
17 jul. 202037,9538,5437,6538,3838,281.366.700
16 jul. 202036,1437,9936,0637,7437,641.313.700
15 jul. 202035,5136,4835,5136,3136,22870.000
14 jul. 202035,0935,2234,5234,9334,84661.300
13 jul. 202035,7936,0835,1335,1535,06821.800
10 jul. 202035,0235,5934,7435,5935,50783.900
09 jul. 202035,5135,7934,6635,0734,98521.100
08 jul. 202035,6036,0935,2635,6335,54474.100
07 jul. 202036,1536,4135,5435,5835,49544.600
06 jul. 202037,1537,1536,3036,3936,30449.800
02 jul. 202037,0837,4036,5136,5636,47557.200
01 jul. 202036,4936,9436,2136,7136,621.045.800
30 jun. 202036,1036,6835,9536,5236,431.033.900
29 jun. 202036,3836,3935,5936,1136,02976.600
26 jun. 202036,3236,3435,2936,1536,063.995.400
25 jun. 202035,1936,3535,1736,2936,201.673.200
24 jun. 202035,8735,9234,8035,2435,151.198.300
23 jun. 202035,7636,5335,6636,2636,171.428.700
22 jun. 202035,1435,6634,5335,4435,351.496.900
19 jun. 202036,4136,5435,1535,1735,081.769.200
18 jun. 202035,5435,9035,3435,7635,67727.700
17 jun. 202036,2536,3335,6535,8035,71980.300
16 jun. 202036,6437,0035,8536,2036,11623.100
15 jun. 202034,5935,7834,4735,6335,541.020.500
12 jun. 202035,3535,9034,7235,8035,711.327.400
11 jun. 202034,8935,2634,1334,2134,121.217.400
10 jun. 202036,7236,8436,0136,3036,211.229.200
10 jun. 20200.098 Dividendo
09 jun. 202037,7437,8936,8536,9536,76721.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...