Mercados españoles cerrados

Genesco Inc. (GCO)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
26,20+0,12 (+0,46%)
Al cierre: 04:00PM EDT
26,20 0,00 (0,00%)
Después del cierre: 05:16PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202426,4126,7825,9526,2026,20121.901
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
29 ene 202428,7528,7527,7328,4428,4474.900
26 ene 202428,7328,7728,1328,7628,7664.200
25 ene 202428,7228,7528,0828,4228,4256.200
24 ene 202428,5028,6327,6428,0428,04125.000
23 ene 202428,2828,5827,4527,8727,8782.600
22 ene 202427,0827,8127,0827,7627,7685.400
19 ene 202427,5027,5026,6826,9226,92145.600
18 ene 202427,7027,7026,6827,3227,32157.400
17 ene 202426,8927,7026,8927,5827,5895.800
16 ene 202427,3827,6226,7527,3927,39224.900
12 ene 202428,6429,3927,7327,8927,8984.400
11 ene 202429,2829,5128,0128,4928,49121.300
10 ene 202428,6130,1028,6129,7729,77109.900
09 ene 202429,9829,9828,4228,8628,86162.100
08 ene 202425,5830,9725,5730,7230,72314.400
05 ene 202431,4832,4330,8731,0631,06193.600
04 ene 202431,6332,1631,6031,8531,85116.600
03 ene 202433,8933,9831,8232,0932,09122.500
02 ene 202434,9035,7934,3034,4834,48132.700
29 dic 202336,2136,5135,1235,2135,21121.600
28 dic 202335,6536,4735,5836,0436,0488.600
27 dic 202335,1635,9535,0235,9335,9389.900
26 dic 202333,9235,0533,2135,0135,0188.100
22 dic 202333,7734,0533,2133,6633,6671.900
21 dic 202333,7234,2833,7234,1034,1057.900
20 dic 202335,1835,6333,0833,2333,23131.800
19 dic 202334,3135,4934,0735,4035,40126.200
18 dic 202335,3735,3733,7734,0134,01160.500
15 dic 202336,3636,3634,1335,2135,21500.100
14 dic 202333,1735,1632,9934,9134,91224.900
13 dic 202329,6732,4429,1032,1932,19170.200
12 dic 202330,5230,5228,9529,5329,53168.600
11 dic 202330,9331,0030,0330,7630,76122.100
08 dic 202331,8131,9630,4230,4930,49115.400
07 dic 202329,4231,8929,3331,8831,88148.500
06 dic 202329,8930,7129,3629,4829,48167.900
05 dic 202331,9831,9829,4929,6929,69194.900
04 dic 202331,0232,5831,0032,5832,58234.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...