Mercados españoles cerrados

The Greenbrier Companies, Inc. (GBX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,58-0,37 (-0,69%)
Al cierre: 04:00PM EDT
53,58 0,00 (0,00%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202454,3554,4653,4653,5853,58138.699
14 may 202453,6954,1053,3453,9553,95226.300
13 may 202453,5654,0453,2153,2253,22149.700
10 may 202453,0153,9052,6453,2253,22292.200
09 may 202453,1253,7053,0553,3253,32184.300
08 may 202451,3953,0851,3152,8252,82315.800
07 may 202452,3553,1151,5951,6551,65260.800
06 may 202452,7853,0651,9852,1052,10186.300
03 may 202452,2852,5751,4552,2352,23252.400
02 may 202450,1851,5949,8451,1751,17336.500
01 may 202449,4450,6549,0349,5549,55453.000
30 abr 202450,8950,8948,9549,3949,39373.000
29 abr 202452,4852,7451,0051,0351,03411.300
26 abr 202453,2453,8252,2952,5452,54203.300
25 abr 202452,5353,4652,1253,2653,26245.100
24 abr 202453,2153,6851,8753,4953,49281.900
23 abr 202451,7853,5551,7853,4953,49243.000
22 abr 202451,6652,1851,1651,5351,53258.900
22 abr 20240.3 Dividendo
19 abr 202451,1952,3851,1951,8751,57288.700
18 abr 202451,1252,0850,9051,2650,96248.800
17 abr 202451,5951,9850,5850,6550,36174.800
16 abr 202451,0951,4150,4151,3251,02212.100
15 abr 202452,9053,3751,2751,3651,06244.300
12 abr 202452,7453,0551,8652,2151,91357.300
11 abr 202453,5953,5952,3753,2052,89391.600
10 abr 202452,9053,9052,2253,4153,10363.200
09 abr 202454,9154,9153,2553,9953,68418.900
08 abr 202453,5854,9952,7554,0453,73446.100
05 abr 202456,0058,0051,7053,1652,85945.600
04 abr 202454,8555,3952,1952,4052,10778.800
03 abr 202451,2454,8651,2454,4854,16784.500
02 abr 202450,7551,4250,4151,3951,09353.700
01 abr 202452,4252,5851,0151,2250,92208.800
28 mar 202451,8452,5551,6252,1051,80284.400
27 mar 202451,4851,9450,8351,9451,64196.900
26 mar 202450,2951,1050,2251,0450,74278.300
25 mar 202449,7550,3549,5850,0549,76125.900
22 mar 202450,3650,4449,2649,4049,11328.300
21 mar 202449,5650,4349,5650,1649,87247.200
20 mar 202448,7849,8848,4049,2448,96212.700
19 mar 202447,5048,8247,4648,7848,50332.900
18 mar 202448,5748,6547,7147,7247,44234.500
15 mar 202447,9548,6847,7848,4648,18689.500
14 mar 202449,0949,2247,4648,0747,79274.900
13 mar 202449,5750,0249,1149,3849,09274.600
12 mar 202450,4350,4349,7349,8049,51259.800
11 mar 202450,7850,8349,6750,4550,16275.900
08 mar 202451,9952,1951,0051,2150,91183.600
07 mar 202451,2252,2051,2251,6051,30212.500
06 mar 202450,6951,7350,3650,9550,66220.900
05 mar 202450,9651,3250,0350,2749,98348.700
04 mar 202452,5653,3651,3251,4151,11381.500
01 mar 202451,7852,6651,3552,5652,26371.700
29 feb 202450,0951,9950,0951,7551,45364.000
28 feb 202449,6050,4349,5149,6749,38235.300
27 feb 202450,5150,5149,8550,0349,74204.800
26 feb 202449,5050,7549,3850,0849,79511.600
23 feb 202449,4350,1948,8849,6649,37344.400
22 feb 202448,5649,7148,5649,5849,29394.400
21 feb 202447,9848,7247,9048,5648,28190.100
20 feb 202447,9948,5847,5648,1247,84302.500
16 feb 202448,3249,1148,3048,6248,34257.700
15 feb 202448,3249,1648,1649,0748,79411.300
14 feb 202448,3048,8047,8248,3248,04386.700
13 feb 202447,0048,0146,4747,4847,21318.200
12 feb 202448,1448,8648,1448,3148,03224.900
09 feb 202448,0048,8547,2048,0547,77433.700
08 feb 202447,2247,9447,0047,9347,65261.400
07 feb 202446,6747,1146,2747,0946,82299.800
06 feb 202446,4047,1146,2046,6746,40175.500
05 feb 202446,3246,7845,8746,3346,06188.700
02 feb 202445,7247,4545,5746,8946,62200.200
01 feb 202445,8446,2045,1246,0445,77162.100
31 ene 202447,0047,0045,2545,4645,20438.600
30 ene 202445,6846,9445,5746,8346,56253.600
29 ene 202446,0446,1345,3945,8645,59204.500
26 ene 202446,4146,6645,8346,1645,89220.700
25 ene 202446,5946,8845,8646,3646,09185.200
24 ene 202445,8546,2345,2445,7145,45269.200
24 ene 20240.3 Dividendo
23 ene 202446,4447,1545,6645,7645,20315.300
22 ene 202444,8946,6144,7945,8445,28379.500
19 ene 202444,1444,5243,2844,4143,86472.500
18 ene 202444,2844,2843,2143,8943,35191.400
17 ene 202444,3944,8443,1043,9443,40538.200
16 ene 202446,3746,3745,2845,5845,02151.600
12 ene 202446,7347,1346,3346,6046,03245.100
11 ene 202446,9447,0045,8046,3145,74332.600
10 ene 202446,6647,4246,1147,2846,70423.300
09 ene 202447,2747,7446,5546,7846,20510.900
08 ene 202447,2848,5346,5448,5147,91493.300
05 ene 202446,7050,7645,5146,5846,011.103.000
04 ene 202444,7645,3244,0844,3443,79366.900
03 ene 202444,2345,1243,5444,4543,90363.500
02 ene 202443,9644,6043,4844,5644,01238.700
29 dic 202344,6844,9643,9544,1843,64157.800
28 dic 202344,2244,7744,2244,7644,21125.300
27 dic 202344,4044,6644,0744,4543,9096.100
26 dic 202343,7844,5543,3344,4043,85116.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...