Mercados españoles cerrados

Genesco Inc. (GCO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,73+0,34 (+1,39%)
Al cierre: 04:00PM EDT
24,73 -0,00 (-0,01%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 mar 202431,9331,9330,9331,4031,40111.400
01 mar 202431,9832,4231,3931,7331,7379.700
29 feb 202431,6732,0931,2331,9231,9289.600
28 feb 202431,2131,9330,8430,9830,9870.200
27 feb 202431,8232,5031,7131,9431,9460.400
26 feb 202431,3131,9830,9831,5431,54102.700
23 feb 202430,6831,6730,6831,3231,3280.200
22 feb 202431,1431,5130,5330,7530,7557.100
21 feb 202430,3831,2230,0931,0831,0875.000
20 feb 202431,9231,9230,0230,7330,7398.200
16 feb 202431,8532,4831,4432,3032,3080.400
15 feb 202430,8332,4730,8332,2732,2789.200
14 feb 202430,7030,7029,6130,3530,3579.700
13 feb 202430,5230,7329,6530,0530,05142.500
12 feb 202429,7532,2329,7531,9131,91100.300
09 feb 202429,4130,0928,9629,7529,7582.200
08 feb 202428,2929,5727,9129,5029,50103.100
07 feb 202428,3028,3027,6028,0028,0097.600
06 feb 202428,0228,7927,9928,4728,4770.800
05 feb 202428,2028,2327,5428,0628,0695.700
02 feb 202428,3229,3327,9928,8128,8186.400
01 feb 202428,0029,2327,4429,1729,17145.200
31 ene 202428,1528,4427,4627,7827,78201.200
30 ene 202427,9528,4627,7228,2628,2665.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...