Mercados españoles cerrados

Greif, Inc. (GEF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
61,88+0,33 (+0,54%)
A partir del 11:48AM EDT. Mercado abierto.
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 202461,6062,0061,5961,8861,8817.091
25 abr 202461,9662,2860,8661,5461,54158.700
24 abr 202461,8862,5161,7562,3562,35150.900
23 abr 202461,7262,3161,7262,1262,12148.800
22 abr 202461,5362,3061,1661,8461,84174.800
19 abr 202460,5361,9660,3661,3661,36191.200
18 abr 202461,5661,8660,2160,7860,78239.900
17 abr 202463,0363,4561,7261,7461,74108.900
16 abr 202462,7963,3062,3062,9162,91133.000
15 abr 202463,8364,0062,8463,1863,18341.000
12 abr 202464,3364,9063,2163,3263,3299.000
11 abr 202465,5665,7464,6064,9564,95126.500
10 abr 202465,2166,2964,9865,5465,54217.700
09 abr 202465,5466,2865,5466,0066,00341.600
08 abr 202465,7766,2665,4065,4765,47197.800
05 abr 202466,6666,7965,3065,4165,41355.000
04 abr 202469,3669,5266,8466,9066,90211.100
03 abr 202468,2769,2968,2768,7568,75167.000
02 abr 202467,8768,5967,5768,5068,50188.400
01 abr 202469,0569,0568,2568,2968,29282.600
28 mar 202468,4769,3168,4769,0569,05277.100
27 mar 202467,0268,5667,0268,5468,54143.000
26 mar 202467,0067,2566,5266,9066,90171.200
25 mar 202466,0966,8066,0866,7866,78157.600
22 mar 202466,0166,0565,1165,7465,74227.400
21 mar 202465,1065,8464,9165,8065,80182.800
20 mar 202463,6765,0863,4464,9664,96261.000
19 mar 202462,9964,5062,9964,1064,10264.900
18 mar 202463,5863,5862,3663,0063,00212.500
15 mar 202463,1964,2662,6863,6663,66415.300
15 mar 20240.52 Dividendo
14 mar 202463,6563,7062,8163,5763,05184.200
13 mar 202463,5064,4263,2563,5763,05122.600
12 mar 202464,7364,9563,4163,6263,10133.400
11 mar 202464,3764,9663,9964,7464,21247.500
08 mar 202464,0065,3063,7864,7564,22348.800
07 mar 202463,8164,1963,4663,6063,08274.200
06 mar 202463,1363,4362,7863,3462,82118.800
05 mar 202463,1063,5562,2462,6162,10189.100
04 mar 202464,0865,0063,1963,2662,74152.200
01 mar 202464,3564,6863,5163,7563,23201.600
29 feb 202461,2266,0060,0364,4663,93483.900
28 feb 202461,3561,9860,9360,9660,46254.700
27 feb 202462,7162,7961,7261,9461,43144.200
26 feb 202462,9063,2061,8962,3561,84103.700
23 feb 202462,8363,3062,4763,1762,65115.500
22 feb 202461,9962,9961,9962,8962,38128.000
21 feb 202462,0862,4361,9062,3261,8192.800
20 feb 202461,3962,4061,3962,0461,53100.900
16 feb 202462,3162,5661,8561,8861,37112.400
15 feb 202462,1962,8261,8962,5662,05166.200
14 feb 202461,8462,3461,4062,1861,67130.700
13 feb 202462,6763,2961,1661,5461,04158.600
12 feb 202463,2364,3163,2363,8663,34107.400
09 feb 202462,5363,5562,3762,9762,45109.600
08 feb 202462,0162,8062,0062,5762,0694.400
07 feb 202462,0862,3461,4262,0461,5389.500
06 feb 202461,6562,5361,6561,8761,36117.400
05 feb 202461,7262,3061,0762,0661,55104.300
02 feb 202462,1062,8761,5062,4861,9789.600
01 feb 202463,1963,2762,4262,6562,1494.900
31 ene 202463,9064,0662,4162,6162,10131.200
30 ene 202463,3064,4963,2563,6963,17160.300
29 ene 202463,9963,9963,3163,6763,15137.000
26 ene 202464,8365,5164,0964,2963,76107.200
25 ene 202464,1564,5263,5964,4363,90119.300
24 ene 202464,6264,6263,1863,4562,93139.400
23 ene 202465,3366,1064,0864,1163,59131.900
22 ene 202463,5564,8463,2164,8364,30149.500
19 ene 202463,8563,8563,0663,3762,8587.000
18 ene 202463,1863,8062,7763,6963,1795.000
17 ene 202462,5863,5562,4063,2362,71166.800
16 ene 202463,6863,7663,1463,3862,8681.900
12 ene 202465,9765,9763,8863,9763,45117.300
11 ene 202464,6965,3163,6965,2964,76194.000
10 ene 202463,2363,6263,1063,5663,04111.000
09 ene 202463,6264,0062,8563,5963,07114.200
08 ene 202464,2464,4563,8664,4463,91118.900
05 ene 202464,4465,1163,9064,1863,66177.000
04 ene 202464,0864,6364,0364,4163,88133.900
03 ene 202465,3665,5864,4564,4863,95115.300
02 ene 202465,5366,6165,3066,0165,47212.000
29 dic 202366,0066,2765,5665,5965,05151.600
28 dic 202366,1866,6465,8566,1465,60144.900
27 dic 202366,7966,9965,9266,1665,62157.300
26 dic 202366,1767,0066,0366,6966,1480.700
22 dic 202366,2666,7265,6566,0965,55170.400
21 dic 202366,9066,9065,6266,1065,56137.400
20 dic 202366,2166,9565,7066,1865,64186.500
19 dic 202365,7366,5165,5766,4665,92140.200
18 dic 202365,3166,5665,1165,2864,75135.600
15 dic 202365,7966,6164,5764,9264,39426.800
15 dic 20230.52 Dividendo
14 dic 202366,9167,6365,5866,2465,18188.400
13 dic 202362,5966,0262,5965,6964,64340.300
12 dic 202363,4763,5162,5862,8361,83137.500
11 dic 202364,0665,2563,4663,6362,61187.000
08 dic 202366,9167,1264,3364,3663,33276.300
07 dic 202366,2867,4464,1267,3366,26349.200
06 dic 202369,8871,3669,5569,6668,55264.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...