Mercados españoles cerrados

Gannett Co., Inc. (GCI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4400+0,1100 (+4,72%)
Al cierre: 04:00PM EDT
2,4500 +0,01 (+0,41%)
Después del cierre: 06:23PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,32002,44002,32002,44002,4400945.500
27 mar 20242,23002,34002,22002,33002,3300654.900
26 mar 20242,25002,32002,22002,22002,2200489.200
25 mar 20242,22002,29002,21002,22002,2200207.900
22 mar 20242,28002,28002,14002,22002,2200482.200
21 mar 20242,18002,28002,17002,26002,2600654.600
20 mar 20242,04002,20002,04002,18002,1800627.200
19 mar 20242,01002,07001,97002,06002,0600673.000
18 mar 20242,03002,05001,99002,00002,0000520.300
15 mar 20241,99002,03001,98002,01002,01001.090.000
14 mar 20242,04002,04001,97001,98001,9800492.300
13 mar 20242,07002,11002,02002,04002,0400363.600
12 mar 20242,09002,10002,04002,07002,0700384.200
11 mar 20242,05002,12002,05002,10002,1000525.000
08 mar 20242,07002,10002,05002,05002,0500453.600
07 mar 20242,00002,05001,99002,03002,0300517.000
06 mar 20241,98002,02001,98001,99001,9900369.700
05 mar 20242,00002,03001,95001,96001,9600919.000
04 mar 20242,10002,12001,99002,00002,00001.019.300
01 mar 20242,15002,19002,09002,11002,1100637.000
29 feb 20242,14002,19002,11002,13002,1300440.200
28 feb 20242,12002,13002,07002,08002,0800620.400
27 feb 20242,12002,20002,12002,15002,1500583.400
26 feb 20242,05002,19002,04002,11002,1100949.600
23 feb 20242,00002,10002,00002,07002,0700872.400
22 feb 20242,27002,30001,95001,99001,99002.657.300
21 feb 20242,25002,28002,19002,21002,2100564.800
20 feb 20242,23002,32002,21002,25002,2500780.900
16 feb 20242,36002,37002,25002,25002,2500536.100
15 feb 20242,32002,38002,30002,38002,3800502.800
14 feb 20242,25002,29002,21002,29002,2900354.000
13 feb 20242,26002,27002,19002,20002,2000690.400
12 feb 20242,25002,40002,25002,33002,3300652.800
09 feb 20242,20002,28002,20002,25002,2500402.300
08 feb 20242,21002,25002,17002,20002,2000789.100
07 feb 20242,35002,35002,14002,21002,21001.045.900
06 feb 20242,34002,40002,32002,34002,3400451.600
05 feb 20242,35002,38002,30002,35002,3500610.400
02 feb 20242,47002,51002,39002,39002,3900542.000
01 feb 20242,46002,52002,43002,50002,5000564.300
31 ene 20242,60002,60002,47002,47002,4700578.800
30 ene 20242,59002,62002,56002,60002,6000679.600
29 ene 20242,58002,62002,55002,59002,5900524.900
26 ene 20242,57002,63002,53002,59002,5900472.700
25 ene 20242,56002,60002,50002,55002,5500672.300
24 ene 20242,49002,55002,44002,51002,5100771.700
23 ene 20242,38002,47002,35002,44002,4400813.300
22 ene 20242,29002,39002,28002,38002,3800604.600
19 ene 20242,30002,34002,24002,27002,2700740.600
18 ene 20242,28002,31002,25002,27002,2700333.500
17 ene 20242,20002,27002,19002,26002,2600344.600
16 ene 20242,31002,31002,19002,23002,2300563.400
12 ene 20242,43002,46002,32002,32002,3200534.100
11 ene 20242,35002,38002,31002,38002,3800563.600
10 ene 20242,28002,38002,26002,36002,3600773.300
09 ene 20242,30002,33002,28002,28002,2800415.100
08 ene 20242,34002,36002,31002,33002,3300353.200
05 ene 20242,30002,36002,28002,33002,3300933.500
04 ene 20242,34002,34002,30002,30002,3000395.900
03 ene 20242,37002,37002,29002,30002,3000519.100
02 ene 20242,30002,40002,26002,37002,3700940.200
29 dic 20232,43002,44002,29002,30002,3000984.200
28 dic 20232,44002,54002,43002,44002,4400809.200
27 dic 20232,51002,51002,37002,46002,46001.069.200
26 dic 20232,59002,60002,43002,48002,4800713.400
22 dic 20232,62002,62002,56002,59002,5900729.700
21 dic 20232,53002,62002,49002,62002,62001.079.600
20 dic 20232,58002,59002,49002,53002,53001.307.600
19 dic 20232,49002,60002,45002,57002,5700977.100
18 dic 20232,45002,47002,38002,43002,4300886.800
15 dic 20232,45002,48002,31002,44002,44002.141.000
14 dic 20232,31002,44002,29002,41002,41001.319.800
13 dic 20232,23002,26002,09002,25002,25001.517.500
12 dic 20232,06002,25002,02002,21002,21002.514.600
11 dic 20231,92001,97001,89001,89001,8900481.700
08 dic 20231,92001,98001,91001,96001,9600515.500
07 dic 20231,88001,92001,86001,92001,9200561.900
06 dic 20231,89001,96001,87001,87001,8700725.100
05 dic 20231,95001,95001,87001,88001,8800863.500
04 dic 20231,93001,98001,92001,95001,9500502.900
01 dic 20231,84001,95001,83001,93001,9300916.700
30 nov 20231,95001,95001,85001,85001,8500345.100
29 nov 20231,95002,01001,91001,95001,9500517.400
28 nov 20232,01002,01001,94001,94001,9400633.700
27 nov 20231,95002,04001,93002,02002,0200592.200
24 nov 20232,03002,04001,96001,97001,9700374.800
22 nov 20232,01002,09002,00002,03002,0300775.800
21 nov 20231,90002,05001,90002,01002,0100914.000
20 nov 20231,96002,06001,92001,92001,9200976.000
17 nov 20231,87001,90001,86001,88001,88001.093.500
16 nov 20231,87001,87001,80001,85001,85001.172.800
15 nov 20231,92001,95001,83001,83001,83001.057.800
14 nov 20231,90002,00001,88001,92001,92001.385.100
13 nov 20231,93001,95001,84001,84001,8400923.100
10 nov 20231,92001,98001,82001,94001,94001.010.800
09 nov 20231,97001,98001,87001,88001,88001.183.800
08 nov 20231,95002,01001,93001,97001,9700988.000
07 nov 20232,02002,02001,93001,95001,95001.245.900
06 nov 20231,95002,02001,89002,00002,00001.640.900
03 nov 20231,95002,06001,95001,96001,96001.593.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...