Mercados españoles cerrados

Global Business Travel Group, Inc. (GBTG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,05+0,03 (+0,50%)
Al cierre: 04:00PM EDT
6,05 0,00 (0,00%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 20245,986,065,956,056,05429.200
29 abr 20246,026,125,966,026,02734.500
26 abr 20245,996,155,986,006,00528.600
25 abr 20245,956,005,875,995,99145.900
24 abr 20245,986,055,966,006,00120.000
23 abr 20245,996,045,966,006,00125.200
22 abr 20246,006,035,946,006,00139.300
19 abr 20245,886,015,876,006,00180.700
18 abr 20245,976,015,845,915,91194.100
17 abr 20245,905,995,865,975,97161.000
16 abr 20245,855,955,765,885,88141.600
15 abr 20245,845,915,785,915,91119.700
12 abr 20245,925,965,805,835,8359.400
11 abr 20245,916,025,825,975,97132.600
10 abr 20245,966,055,825,915,91170.800
09 abr 20246,006,065,966,036,03109.900
08 abr 20246,026,075,956,006,0084.800
05 abr 20245,976,025,926,006,00141.200
04 abr 20246,056,065,915,975,97172.400
03 abr 20245,986,055,976,006,00118.900
02 abr 20245,926,025,846,016,01133.500
01 abr 20245,976,015,896,006,00150.600
28 mar 20246,006,055,856,016,01206.900
27 mar 20246,116,185,876,006,00630.600
26 mar 20246,196,356,026,116,11978.900
25 mar 20245,666,005,665,975,97138.800
22 mar 20245,755,805,625,635,6366.600
21 mar 20245,775,865,685,755,7587.600
20 mar 20245,595,815,535,755,7583.300
19 mar 20245,575,855,575,655,65106.500
18 mar 20245,575,655,525,615,61121.600
15 mar 20245,505,725,455,625,62451.300
14 mar 20245,485,585,435,535,53124.300
13 mar 20245,465,565,465,515,5178.000
12 mar 20245,485,635,405,505,5093.900
11 mar 20245,525,595,475,515,5177.000
08 mar 20245,585,675,545,585,58161.400
07 mar 20245,445,705,285,625,62201.200
06 mar 20245,435,685,005,515,51216.400
05 mar 20244,986,004,495,645,64403.400
04 mar 20245,976,005,625,675,67223.600
01 mar 20246,006,025,935,985,98181.700
29 feb 20246,006,035,936,006,0097.000
28 feb 20245,976,075,975,995,9949.200
27 feb 20245,996,075,926,016,01318.900
26 feb 20246,006,075,925,995,99130.000
23 feb 20245,886,035,865,985,9857.200
22 feb 20245,855,915,755,905,90127.100
21 feb 20245,735,905,735,855,8566.100
20 feb 20245,905,905,725,755,75113.400
16 feb 20245,866,035,865,965,96125.600
15 feb 20246,076,085,896,006,00214.500
14 feb 20246,046,195,896,056,05297.100
13 feb 20245,746,065,745,995,99283.300
12 feb 20245,996,075,935,975,97152.100
09 feb 20245,966,045,825,995,9970.300
08 feb 20245,696,025,695,985,9862.300
07 feb 20245,825,825,635,715,7152.300
06 feb 20245,755,965,755,815,8196.100
05 feb 20245,815,815,725,765,7660.000
02 feb 20245,895,945,855,905,9037.000
01 feb 20245,836,005,816,006,0054.100
31 ene 20245,965,975,755,795,7979.500
30 ene 20246,046,075,945,975,9765.900
29 ene 20245,756,075,706,056,05113.500
26 ene 20245,825,915,745,755,7568.300
25 ene 20245,875,875,735,755,75113.300
24 ene 20245,945,985,755,755,7561.500
23 ene 20245,795,985,745,905,90109.100
22 ene 20245,565,805,565,725,72210.400
19 ene 20245,675,685,455,585,58117.400
18 ene 20245,755,825,635,655,65117.500
17 ene 20245,645,805,645,725,7279.900
16 ene 20245,835,895,625,765,7679.600
12 ene 20246,036,035,835,885,88117.500
11 ene 20245,985,985,865,975,9775.700
10 ene 20245,976,035,926,016,01111.400
09 ene 20246,066,115,966,006,00106.700
08 ene 20246,096,206,026,156,15112.700
05 ene 20246,116,326,026,106,10174.200
04 ene 20246,116,246,106,206,2090.300
03 ene 20246,276,316,156,156,15127.500
02 ene 20246,376,426,246,326,32128.900
29 dic 20236,496,556,436,456,45112.700
28 dic 20236,656,726,436,506,50118.900
27 dic 20236,526,696,506,676,67194.700
26 dic 20236,206,516,206,486,48166.100
22 dic 20236,146,266,136,196,19187.100
21 dic 20236,106,206,076,156,15204.000
20 dic 20236,006,306,006,096,09214.700
19 dic 20236,156,316,076,156,15280.900
18 dic 20236,086,266,086,156,15279.700
15 dic 20236,506,536,086,106,10430.600
14 dic 20236,056,205,886,176,17282.000
13 dic 20235,906,095,816,006,00216.100
12 dic 20235,916,025,725,925,92130.600
11 dic 20236,046,065,905,935,9379.200
08 dic 20236,006,105,976,066,0692.400
07 dic 20236,126,125,966,006,00150.400
06 dic 20236,056,135,986,106,10103.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...