Mercados españoles cerrados en 4 hrs 12 min

The Greenbrier Companies, Inc. (GBX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,89-0,05 (-0,10%)
Al cierre: 04:00PM EDT
50,89 0,00 (0,00%)
Después del cierre: 05:51PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 202450,3251,0149,8450,8950,89172.700
07 jun 202450,8151,2650,4150,9450,94235.700
06 jun 202452,8852,9251,3951,4251,42223.000
05 jun 202453,7253,7852,8453,1153,11205.600
04 jun 202454,0554,4053,2653,5353,53249.100
03 jun 202455,7856,1553,9154,4654,46296.100
31 may 202454,7055,6354,3355,2555,25617.700
30 may 202453,1454,8052,9254,6254,62615.300
29 may 202452,0752,8951,7252,7852,78254.000
28 may 202451,8253,4451,7252,6352,63376.700
24 may 202450,6751,6650,1051,5251,52336.900
23 may 202450,5850,5849,5850,1450,14313.700
22 may 202451,3251,4049,7750,3850,38252.800
21 may 202450,6051,8850,4151,5051,50350.900
20 may 202451,2751,6950,9851,0251,02352.600
17 may 202452,8752,9251,2551,4251,42343.700
16 may 202453,3653,4252,0352,8452,84293.000
15 may 202454,3554,4653,4653,5853,58198.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...