Mercados españoles cerrados en 2 hrs 1 min

Greif, Inc. (GEF-B)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
63,64+0,03 (+0,05%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202464,6264,8963,5963,6463,646800
22 abr 202462,4464,3162,4463,6163,618700
19 abr 202461,9963,4661,9962,7362,7313.900
18 abr 202463,4363,5562,0962,3162,3114.300
17 abr 202465,2365,3663,9164,0164,016700
16 abr 202464,3264,9964,3264,4864,486800
15 abr 202465,5066,4264,4364,7264,726800
12 abr 202466,3666,5265,3665,5065,505100
11 abr 202468,2168,2166,6367,1067,108600
10 abr 202467,1268,1966,8967,8467,8413.500
09 abr 202468,0168,5467,7168,5468,5415.200
08 abr 202467,9868,8767,3368,5168,5123.200
05 abr 202468,9668,9666,9267,5167,5112.100
04 abr 202469,3469,8568,4568,5768,5722.100
03 abr 202469,2069,5768,9668,9668,9615.400
02 abr 202469,2869,2868,7468,7868,7814.500
01 abr 202470,1270,1268,6169,0069,008900
28 mar 202469,9070,2769,3669,5269,5212.400
27 mar 202467,9369,2667,6269,2169,2111.000
26 mar 202469,0169,3367,8867,9367,9310.500
25 mar 202467,0169,0667,0168,7868,789700
22 mar 202467,7268,1667,3667,4467,449700
21 mar 202466,1869,5066,1868,1468,1435.700
20 mar 202464,4666,0864,4666,0866,087200
19 mar 202463,4665,9163,4664,9864,9811.000
18 mar 202464,7465,0363,5663,7863,7816.700
15 mar 202464,7765,7464,5265,2565,2529.300
15 mar 20240.78 Dividendo
14 mar 202465,8965,8965,0865,0864,3018.500
13 mar 202466,6267,0065,9866,0765,2810.000
12 mar 202467,2867,7266,7166,7165,918500
11 mar 202467,2168,0066,7167,6566,8423.200
08 mar 202465,1267,5065,1266,8866,0814.100
07 mar 202464,7765,3864,7565,1364,3513.500
06 mar 202462,5565,0062,5564,2363,4618.400
05 mar 202462,6163,5962,5662,5661,8117.700
04 mar 202464,0664,2263,0163,0162,254800
01 mar 202463,6564,4563,4563,4562,695500
29 feb 202462,9665,1662,6264,0263,2526.300
28 feb 202461,9962,3161,2561,2560,526500
27 feb 202462,1862,5962,0462,0461,306800
26 feb 202462,6463,1062,1062,3761,625400
23 feb 202463,1563,3262,8462,9462,194300
22 feb 202462,2862,8262,2862,8262,078400
21 feb 202462,5062,6162,3062,5761,826800
20 feb 202461,5262,3061,5262,1161,375200
16 feb 202462,7062,7061,9062,1661,417200
15 feb 202462,4562,7962,3762,7161,967100
14 feb 202461,6862,4361,4362,3861,636900
13 feb 202462,8863,2561,1061,2560,5220.100
12 feb 202463,1264,7663,1264,1263,3511.000
09 feb 202463,1063,9062,1963,4662,707900
08 feb 202462,4862,7662,4862,7662,014300
07 feb 202462,0862,3961,7462,0061,265700
06 feb 202462,2062,3162,0062,3161,564100
05 feb 202462,2462,4061,4562,2061,4512.900
02 feb 202462,0263,1462,0262,4961,7411.000
01 feb 202463,5163,5162,6562,9362,1810.700
31 ene 202464,4664,4662,7062,7061,956100
30 ene 202464,2564,8864,2564,3063,533800
29 ene 202465,0565,0563,8964,1463,372800
26 ene 202464,7765,2564,3265,1264,347500
25 ene 202464,4664,6164,0064,6163,8411.700
24 ene 202464,8664,8663,4063,5362,7712.000
23 ene 202465,4066,0164,0564,1363,368800
22 ene 202464,2465,0064,2464,7663,984000
19 ene 202463,9863,9963,1063,9363,1610.000
18 ene 202463,2563,5162,8063,5162,7510.100
17 ene 202462,9663,4662,8763,1862,4213.400
16 ene 202463,2563,8663,2563,3762,617800
12 ene 202465,6965,9563,9063,9763,2029.100
11 ene 202463,8265,5063,5664,8864,1033.000
10 ene 202463,0063,7263,0063,5062,7417.200
09 ene 202463,5563,8862,7063,3162,5522.200
08 ene 202463,7564,6463,7564,2363,4615.100
05 ene 202463,7564,9263,7563,9163,1416.600
04 ene 202464,7864,7863,8564,0163,2414.200
03 ene 202466,1966,1964,0564,2563,4815.900
02 ene 202466,4566,9565,4865,9165,1212.900
29 dic 202367,1567,1566,0066,0165,2221.600
28 dic 202366,8667,3066,6267,0966,2911.100
27 dic 202367,6167,8866,6967,3966,5814.300
26 dic 202366,6568,0066,6267,6466,838600
22 dic 202367,7467,8466,7167,0366,239300
21 dic 202367,0868,9966,7067,1166,319800
20 dic 202367,1568,2767,0167,5966,7819.100
19 dic 202364,8067,7564,8067,7566,9440.200
18 dic 202365,0265,7564,8764,9564,1710.600
15 dic 202366,3866,4763,8964,4163,6456.700
15 dic 20230.77 Dividendo
14 dic 202367,3667,9766,0066,8865,3213.900
13 dic 202362,2366,3662,2366,2864,7324.000
12 dic 202362,0763,4962,0762,5561,0913.900
11 dic 202364,0564,7563,5063,5662,0810.200
08 dic 202365,5066,4664,1864,4062,9014.000
07 dic 202365,4167,4465,4167,4465,8610.300
06 dic 202369,8271,2069,3869,3867,7614.200
05 dic 202370,1571,1870,0070,0368,396900
04 dic 202370,9770,9769,6270,7269,075200
01 dic 202370,0470,6670,0470,4268,778600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...