Mercados españoles cerrados en 4 hrs 9 min

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,26+3,53 (+7,10%)
Al cierre: 04:00PM EDT
53,29 +0,03 (+0,06%)
Antes de la apertura: 07:00AM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202452,1655,7652,1053,2653,263.583.900
06 may 202449,5050,6749,3749,7349,732.047.100
03 may 202448,8150,1748,7249,2749,271.554.900
02 may 202447,4448,3546,9348,2848,281.333.100
01 may 202448,2348,5746,9747,0447,041.322.800
30 abr 202448,6049,2648,6048,8848,881.471.000
29 abr 202448,4049,1448,4048,8048,80686.900
26 abr 202447,0748,7847,0648,3948,39865.300
25 abr 202447,4448,3647,3247,7947,791.100.500
24 abr 202446,6947,5346,4447,3147,311.909.800
23 abr 202446,2947,0846,1946,3546,351.122.900
22 abr 202446,5146,8145,5246,3746,371.286.600
19 abr 202446,8247,2246,2346,2646,262.176.500
18 abr 202447,2347,3046,4246,8946,891.413.500
17 abr 202447,7148,2647,2047,3647,361.242.900
16 abr 202447,6348,5347,0247,8047,801.175.800
15 abr 202450,1350,1946,7347,2647,262.581.700
12 abr 202450,1050,2549,1949,3849,381.476.200
11 abr 202449,7351,4749,2051,1951,191.483.000
10 abr 202450,5050,7148,9049,3549,351.876.300
09 abr 202450,7852,1350,6651,6951,691.470.800
08 abr 202450,1051,1550,0250,2650,26775.900
05 abr 202450,6051,1249,9050,5550,55994.300
04 abr 202452,2252,7850,4850,5250,521.011.700
03 abr 202450,6751,4950,3251,2351,231.323.000
02 abr 202451,3551,3550,8151,1151,11885.400
01 abr 202452,3753,2051,7151,7951,79836.100
28 mar 202451,7152,7451,7152,1152,11988.600
27 mar 202451,5551,8651,0451,7351,731.312.100
26 mar 202451,9152,1850,6050,7950,791.488.900
25 mar 202451,5052,1951,5051,8551,85519.000
22 mar 202452,2352,5551,6752,2152,21579.800
21 mar 202453,5654,2252,4252,4852,481.118.400
20 mar 202451,2052,5450,5752,4452,44986.100
19 mar 202451,5851,7950,6851,2951,29864.400
18 mar 202452,0052,9751,9252,1052,101.192.700
15 mar 202452,1052,6551,7751,8851,882.652.800
14 mar 202453,7053,7952,1452,5652,561.664.500
13 mar 202453,6454,1853,1553,7353,731.057.600
12 mar 202453,9154,1352,8854,0054,001.301.300
11 mar 202452,2553,5251,4653,4653,461.404.100
08 mar 202453,4454,1452,2252,4152,411.698.900
07 mar 202453,3555,1053,1653,8053,801.429.400
06 mar 202452,8453,3352,2952,5752,571.349.400
05 mar 202453,0854,0151,9552,5352,531.998.100
04 mar 202455,9455,9954,5154,6254,621.687.900
01 mar 202454,9756,4054,0155,6655,661.474.300
29 feb 202453,1654,7752,9854,6754,671.972.100
28 feb 202452,9753,2252,3752,6452,641.137.800
27 feb 202455,0055,1053,4753,5053,501.386.300
26 feb 202453,4254,5553,3954,5254,52973.000
23 feb 202454,1654,3352,9953,1553,151.051.700
22 feb 202454,5154,7752,9054,1154,112.684.400
21 feb 202454,3954,4052,4053,3953,392.084.900
20 feb 202455,9056,1353,2954,5054,504.351.000
16 feb 202454,2754,3552,1953,3853,382.499.600
15 feb 202455,4455,6153,7554,3354,331.958.200
14 feb 202454,2255,2553,5954,9754,972.578.300
13 feb 202453,6856,3353,1854,6654,664.136.900
12 feb 202455,9957,2155,6755,8255,822.536.600
09 feb 202455,0556,2654,6555,9455,942.308.400
08 feb 202452,6955,7952,4454,7854,782.453.700
07 feb 202452,3852,7451,1252,5452,541.419.300
06 feb 202451,3152,0151,1051,6551,651.856.100
05 feb 202453,1253,6051,5551,5651,563.297.600
02 feb 202454,0755,4853,9155,2755,271.114.600
01 feb 202455,1055,4054,3054,6654,661.383.700
31 ene 202455,8556,4054,8754,9854,981.393.100
30 ene 202456,7256,9655,9956,4756,471.136.400
29 ene 202456,6057,5756,3757,3557,351.381.200
26 ene 202458,2258,2755,9356,5056,502.240.400
25 ene 202461,1561,2758,7659,3359,331.408.800
24 ene 202460,8661,4959,9160,2760,271.177.200
23 ene 202459,2860,7958,8860,4260,421.389.700
22 ene 202459,4859,8757,7758,7458,741.499.700
19 ene 202457,1959,2556,5059,1759,171.832.300
18 ene 202455,9657,1555,1556,7756,771.764.900
17 ene 202454,5055,0252,7954,8754,871.619.900
16 ene 202456,5856,5854,7755,6155,611.968.600
12 ene 202457,2757,7656,7057,3957,39799.000
11 ene 202457,2057,6356,0756,9556,95773.800
10 ene 202458,1158,1156,8457,1857,18694.500
09 ene 202457,0658,7756,9258,4258,421.257.700
08 ene 202456,1759,1056,1058,2058,201.559.200
05 ene 202455,9256,7855,6056,0456,04761.100
04 ene 202455,5656,8355,5655,8355,83975.500
03 ene 202457,0057,7356,2457,0257,021.299.500
02 ene 202459,8760,4957,4758,0058,001.423.400
29 dic 202361,3861,4160,1460,6060,60962.100
28 dic 202362,6162,6161,3061,5161,51743.600
27 dic 202362,4962,6161,8162,2462,24829.300
26 dic 202360,7362,1360,6261,9961,99783.600
22 dic 202360,0060,8459,7860,3460,34855.100
21 dic 202359,1060,0858,9159,8159,811.027.400
20 dic 202358,2558,9557,9158,0458,041.438.200
19 dic 202358,8059,4758,3658,6358,63796.000
18 dic 202358,9358,9957,5658,5258,521.130.200
15 dic 202359,2260,2657,9758,7558,753.838.300
14 dic 202358,5060,7658,1959,2259,222.387.000
13 dic 202356,5057,8855,8057,7557,751.620.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...