Mercados españoles cerrados

Genesco Inc. (GCO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
30,08+0,93 (+3,19%)
Al cierre: 04:00PM EDT
30,08 -0,07 (-0,23%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202429,7430,2429,1330,0830,0893.000
25 jul 202429,1229,9128,9929,1529,15134.800
24 jul 202428,9929,6628,4129,1129,1184.800
23 jul 202428,3829,3128,2829,2529,25130.800
22 jul 202427,4828,8527,0028,5028,50115.200
19 jul 202427,3327,6527,1127,2027,2077.700
18 jul 202427,9128,1327,1927,4227,4262.700
17 jul 202427,9728,8227,8628,1628,16123.300
16 jul 202427,0928,5427,0928,4028,40111.300
15 jul 202427,5628,0426,7426,8726,8790.600
12 jul 202427,7527,9027,0627,5727,57138.900
11 jul 202425,6827,8425,4427,2527,25233.200
10 jul 202425,1125,1124,6424,8824,8888.600
09 jul 202425,1125,1124,4924,9824,9895.400
08 jul 202424,4625,2924,3825,2025,2080.700
05 jul 202424,4024,5823,6824,1324,13170.100
03 jul 202423,6124,6123,4524,4024,4088.600
02 jul 202424,2524,4123,4123,4523,45173.500
01 jul 202425,7925,9024,3224,3424,34174.800
28 jun 202424,6225,8624,6225,8625,86317.400
27 jun 202424,8424,9524,3924,5524,55256.700
26 jun 202424,9925,3524,8225,0425,04121.600
25 jun 202425,1825,2224,6125,1625,16113.400
24 jun 202425,0325,5924,9725,2125,21106.100
21 jun 202424,4325,8424,4324,7324,73447.300
20 jun 202423,8524,5523,8524,3924,39112.700
18 jun 202424,6824,8523,2123,7023,70189.200
17 jun 202424,3124,5723,6524,4424,44180.800
14 jun 202424,4424,6324,0224,3424,34119.800
13 jun 202425,1625,2624,4624,7824,78113.000
12 jun 202426,3826,4325,2825,3125,31114.900
11 jun 202425,7325,7325,1325,4625,4695.800
10 jun 202425,7426,2825,5625,7825,7895.300
07 jun 202427,1427,5326,0726,0826,08154.400
06 jun 202428,0328,1327,4327,5027,5098.100
05 jun 202427,5628,2727,2128,0528,05105.200
04 jun 202428,8728,8727,1727,3327,33179.600
03 jun 202428,6530,2128,3229,3829,38259.900
31 may 202432,3733,6127,7528,5028,50719.600
30 may 202427,3428,1126,7527,3027,30326.200
29 may 202426,6427,5526,5026,9826,98155.400
28 may 202426,6527,1026,4926,9926,99164.100
24 may 202426,3526,8625,7526,5326,53110.900
23 may 202425,9026,3325,1926,0026,00156.600
22 may 202426,8127,1825,7226,1226,12171.100
21 may 202427,1827,3626,9627,2127,2192.400
20 may 202427,0227,3926,9627,1827,18122.300
17 may 202426,9827,2526,6727,0327,0367.400
16 may 202426,7827,1526,6126,9826,9881.900
15 may 202427,0827,0826,3526,7026,7097.300
14 may 202427,4727,5426,4126,6626,66119.500
13 may 202427,0227,8826,6626,6726,67132.800
10 may 202427,0227,0326,2626,4926,4975.700
09 may 202426,1826,9826,1826,8626,8670.100
08 may 202425,2326,3025,1826,3026,3073.400
07 may 202426,0226,2925,6125,7225,72133.200
06 may 202424,5825,8424,5825,8125,81118.600
03 may 202425,8026,1224,4224,4324,4391.800
02 may 202426,2626,2624,8825,1125,11288.000
01 may 202425,3026,4325,3025,7525,7584.700
30 abr 202425,5625,8725,2825,3125,31155.300
29 abr 202426,3826,9825,8926,0326,03141.900
26 abr 202426,4126,7925,9526,2026,20121.900
25 abr 202426,1826,2425,6826,0826,0888.200
24 abr 202426,5126,7026,0526,5526,55110.800
23 abr 202426,1426,9326,1426,7726,7771.400
22 abr 202425,7726,4825,3925,9325,9386.300
19 abr 202425,1525,9325,1525,6125,6190.700
18 abr 202425,4125,8425,1525,3325,3399.900
17 abr 202425,4825,6425,0425,4025,40108.100
16 abr 202425,5025,6525,0125,1625,16128.100
15 abr 202426,3326,4225,6325,6325,6385.000
12 abr 202426,1926,7425,8126,0926,0978.500
11 abr 202426,8426,9226,2026,4226,42102.400
10 abr 202426,8726,9926,0126,3826,38135.300
09 abr 202427,6728,1127,0427,8127,81101.300
08 abr 202426,4827,9726,4727,3927,39148.900
05 abr 202426,8326,8325,9526,2626,26103.900
04 abr 202428,2228,2226,5326,9126,91107.300
03 abr 202426,9927,7626,9127,7227,72101.200
02 abr 202427,1127,2526,5027,1727,17126.500
01 abr 202428,3328,3727,3927,7927,79120.000
28 mar 202427,2728,5527,2728,1428,14230.500
27 mar 202426,2427,1426,2427,1327,13142.100
26 mar 202425,7425,9725,3625,7625,7690.600
25 mar 202426,8627,6825,5625,6025,6065.800
22 mar 202427,1327,5126,8426,8626,8677.400
21 mar 202427,0427,7026,6727,2227,22173.800
20 mar 202425,9927,4325,9927,1327,13121.800
19 mar 202424,2426,0224,2226,0126,01109.800
18 mar 202425,0725,1024,4824,5324,53106.300
15 mar 202424,3725,0724,2624,9324,93177.800
14 mar 202425,8525,9724,3424,5524,55138.700
13 mar 202425,8426,8225,8426,2626,26108.800
12 mar 202424,9226,4524,7425,7825,78150.800
11 mar 202425,7426,4724,6125,3325,33234.100
08 mar 202425,0028,7924,9526,4926,49471.600
07 mar 202428,9429,4028,1329,2729,27153.300
06 mar 202429,5629,5627,2028,6228,62188.200
05 mar 202429,6629,8227,5729,6829,68155.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...