Mercados españoles cerrados

Genesis Energy, L.P. (GEL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,36+0,08 (+0,65%)
Al cierre: 04:00PM EDT
12,50 +0,16 (+1,30%)
Después del cierre: 04:08PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202412,2412,3612,1712,3612,36466.400
25 abr 202412,4912,4912,1912,2812,28283.500
24 abr 202412,3312,6012,2112,5112,51485.500
23 abr 202412,2812,4812,1812,3112,31340.400
22 abr 202411,7412,4411,5412,2712,27767.100
19 abr 202411,8412,1711,6511,8011,80388.200
18 abr 202411,7811,9111,5711,8011,80369.000
17 abr 202411,8411,9511,6111,7711,77462.800
16 abr 202411,7511,9611,6111,8411,84315.000
15 abr 202411,9712,0211,6511,7311,73340.600
12 abr 202412,0812,0811,7811,8011,80484.100
11 abr 202411,6012,0311,5611,9811,98259.200
10 abr 202411,5411,7411,4111,5611,56444.000
09 abr 202411,9111,9111,3111,3311,33418.100
08 abr 202411,9512,0411,8411,9211,92590.100
05 abr 202411,9012,0911,5712,0012,00421.800
04 abr 202411,6912,2011,6011,8611,86548.400
03 abr 202411,5911,6911,3511,6911,69282.900
02 abr 202411,3711,6711,2511,5611,56366.300
01 abr 202411,2011,3610,9411,3511,35339.200
28 mar 202411,0311,1210,8511,1211,12366.300
27 mar 202410,9911,0110,8010,9810,98218.100
26 mar 202410,7110,8910,5410,8910,89227.400
25 mar 202410,9110,9410,6610,7210,72283.500
22 mar 202411,3411,3410,8510,8710,87208.600
21 mar 202411,1011,2911,0711,2911,29231.200
20 mar 202411,1711,2510,9411,1411,14282.100
19 mar 202410,6411,2110,5611,1011,10427.800
18 mar 202410,4910,7010,4010,6810,68465.600
15 mar 202410,2210,5510,1410,4910,491.258.500
14 mar 202410,8210,8210,2410,2710,27675.400
13 mar 202411,1411,2210,7710,8210,82459.100
12 mar 202411,3311,3310,8211,1111,11454.800
11 mar 202411,1611,3211,0711,3011,30330.000
08 mar 202411,6211,6611,1411,1911,19370.200
07 mar 202411,8111,9411,6011,6311,63182.700
06 mar 202411,7011,8711,5911,8511,85217.800
05 mar 202411,4711,6911,4711,6211,62170.300
04 mar 202411,5211,7011,4611,5911,59176.500
01 mar 202411,4911,7411,4911,5711,57256.700
29 feb 202411,6011,6211,4611,5211,52259.900
28 feb 202411,7711,9311,4611,4611,46391.100
27 feb 202411,6911,8311,6211,8011,80305.600
26 feb 202411,5011,7111,2911,6811,68421.600
23 feb 202410,9511,5510,8711,5411,54388.200
22 feb 202410,8110,9310,6210,8910,89264.800
21 feb 202411,1511,3010,7210,8110,81487.300
20 feb 202411,0411,1410,7611,1311,13373.000
16 feb 202411,1311,2310,9411,1611,16138.000
15 feb 202410,7611,3110,0111,0411,04514.000
14 feb 202411,1111,2210,8410,9110,91425.900
13 feb 202411,1711,2411,0011,0811,08285.500
12 feb 202411,3411,4711,2311,2811,28325.800
09 feb 202411,2711,4211,1311,2611,26389.700
08 feb 202411,1911,2711,0411,1811,181.290.200
07 feb 202411,1611,2410,9611,0811,08298.100
06 feb 202411,1911,2011,0411,1111,11380.000
05 feb 202411,3111,3911,0211,1811,18617.600
02 feb 202411,5511,5511,2711,4011,40391.000
01 feb 202411,5111,7911,4311,6511,65476.300
31 ene 202411,8711,8911,5011,5311,53242.100
30 ene 202411,6211,9711,6211,9211,92292.900
30 ene 20240.15 Dividendo
29 ene 202411,9212,0411,8112,0311,88248.400
26 ene 202411,6811,9311,6811,8611,71173.300
25 ene 202411,7611,8411,6311,7511,60172.900
24 ene 202411,6211,7611,5511,7411,59261.400
23 ene 202411,6011,7511,5511,7011,55205.500
22 ene 202411,4111,7011,3411,5811,44480.700
19 ene 202411,6111,6611,4411,4611,32199.000
18 ene 202411,8111,9111,6011,6411,49233.500
17 ene 202411,7912,0811,6111,7411,59322.300
16 ene 202412,2612,2811,8512,0511,90410.000
12 ene 202412,3312,4712,2212,3512,20157.100
11 ene 202412,2912,2912,1012,2312,08197.200
10 ene 202412,3412,3712,1512,2312,08185.000
09 ene 202412,0212,4911,8112,3412,19354.600
08 ene 202412,0012,0711,8412,0511,90174.600
05 ene 202412,0112,1211,8712,0911,94187.900
04 ene 202412,1112,1511,9411,9411,79444.300
03 ene 202411,7912,1311,7912,0111,86276.100
02 ene 202411,7411,9011,5911,7911,64250.400
29 dic 202311,7011,7611,5211,5811,44283.900
28 dic 202311,7211,8811,6511,6511,50418.000
27 dic 202311,7611,9411,6911,8711,72171.200
26 dic 202311,8712,0711,8211,8211,67116.400
22 dic 202312,1912,2911,8511,8811,73229.200
21 dic 202312,2212,4812,1012,1812,03197.500
20 dic 202312,0812,3612,0812,2812,13531.700
19 dic 202312,0012,2212,0012,1011,95302.200
18 dic 202311,7512,0311,7412,0211,87613.100
15 dic 202311,7712,0811,6111,6111,473.017.000
14 dic 202311,5711,9411,5011,8511,70832.000
13 dic 202311,2811,6711,2711,5911,45701.400
12 dic 202311,3011,4211,0711,3111,17456.500
11 dic 202312,2512,2711,3911,5311,39739.000
08 dic 202312,4312,6212,2412,2812,13484.700
07 dic 202312,3412,4412,2012,3212,17362.400
06 dic 202312,5112,6912,2412,2612,11645.800
05 dic 202312,4712,6112,2412,4712,31285.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...