Mercados españoles cerrados

Graham Holdings Company (GHC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
732,68+6,87 (+0,95%)
Al cierre: 04:00PM EDT
732,10 -0,58 (-0,08%)
Después del cierre: 06:14PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024737,02737,02730,22732,68732,6810.990
02 may 2024725,81725,81725,81725,81725,8110.300
01 may 2024708,33735,04707,63717,90717,9019.700
30 abr 2024707,00708,94700,16701,37701,3722.400
29 abr 2024713,48715,70713,28715,11715,1116.700
26 abr 2024707,00717,82705,51717,82717,8211.800
25 abr 2024707,00707,36703,00706,43706,4311.000
24 abr 2024713,13717,65705,83717,44717,4416.600
23 abr 2024716,14720,46716,08718,90718,9011.000
22 abr 2024706,46708,95700,75700,75700,7512.300
19 abr 2024695,00705,13695,00704,35704,3517.600
18 abr 2024698,47702,00698,18698,18698,1812.300
17 abr 2024712,24712,46694,47695,00695,0015.500
17 abr 20241.72 Dividendo
16 abr 2024707,00714,91706,00707,00705,2818.900
15 abr 2024713,18713,18709,52709,52707,7911.500
12 abr 2024734,78734,78712,30716,31714,5711.800
11 abr 2024742,74742,74730,73734,91733,1210.600
10 abr 2024748,69748,69730,87738,71736,9116.500
09 abr 2024762,77762,77759,44761,53759,687700
08 abr 2024763,00763,00756,27756,85755,0110.000
05 abr 2024755,21765,23754,54762,53760,679500
04 abr 2024760,00769,00752,17754,23752,4011.800
03 abr 2024751,57763,88751,57761,23759,3811.400
02 abr 2024757,79758,09754,70757,47755,6311.100
01 abr 2024771,05771,05751,21755,91754,0711.000
28 mar 2024757,00767,68757,00767,68765,8118.200
27 mar 2024751,60755,81750,88755,81753,9711.200
26 mar 2024743,47747,35736,39740,26738,4612.800
25 mar 2024740,00745,61740,00745,10743,2922.300
22 mar 2024741,19745,53741,19745,53743,7213.900
21 mar 2024734,43747,76734,43747,76745,9414.600
20 mar 2024722,94738,64722,94738,64736,8411.100
19 mar 2024722,67722,67720,76721,54719,7818.600
18 mar 2024708,01722,17708,01709,13707,4018.400
15 mar 2024702,94709,27702,94709,27707,5446.800
14 mar 2024719,14719,14703,90708,19706,4713.100
13 mar 2024723,35733,24723,35727,32725,5510.200
12 mar 2024717,32726,42717,32726,42724,6510.100
11 mar 2024721,58723,84721,58723,24721,487900
08 mar 2024720,00720,00719,20719,20717,457700
07 mar 2024721,61721,61716,75718,96717,2111.600
06 mar 2024718,14724,79718,14721,64719,8813.700
05 mar 2024727,91729,85715,13716,82715,0812.800
04 mar 2024704,57735,00704,57733,45731,6726.100
01 mar 2024693,33701,55693,33700,15698,4515.000
29 feb 2024710,15710,15699,52702,33700,6217.600
28 feb 2024687,00701,05687,00701,05699,3413.400
27 feb 2024691,40694,48688,49691,09689,4114.200
26 feb 2024692,20699,00692,17692,17690,4914.400
23 feb 2024701,76714,55701,76705,13703,419100
22 feb 2024714,00714,00708,92711,83710,109000
21 feb 2024710,00716,28709,62716,28714,547500
20 feb 2024720,61720,61711,32713,40711,6614.000
16 feb 2024736,02742,61728,50728,50726,7316.900
15 feb 2024729,86749,89729,04743,89742,0811.800
14 feb 2024716,00724,91714,32722,98721,2213.100
13 feb 2024730,00730,43703,35705,86704,1419.200
12 feb 2024721,45747,23721,45742,07740,2614.700
09 feb 2024706,72726,51706,00722,42720,6616.000
08 feb 2024700,00707,24699,96707,24705,5211.400
07 feb 2024707,80707,80698,20699,17697,4713.600
06 feb 2024708,92716,62702,66704,17702,4613.100
05 feb 2024703,28714,70698,00707,15705,4314.500
02 feb 2024724,20725,00704,79704,79703,0814.100
01 feb 2024722,40732,50720,00731,09729,319700
31 ene 2024741,98741,98718,69720,40718,6516.500
31 ene 20241.72 Dividendo
30 ene 2024740,45745,00739,68739,68736,168000
29 ene 2024739,50739,50729,53737,77734,269300
26 ene 2024748,80748,80736,00737,04733,5412.300
25 ene 2024739,40746,62737,87746,62743,0714.600
24 ene 2024736,20736,20730,00731,05727,589900
23 ene 2024731,87731,87725,16727,46724,0019.400
22 ene 2024710,00726,72710,00725,76722,3111.600
19 ene 2024706,76710,00703,00708,37705,0014.600
18 ene 2024699,91703,62699,91702,08698,7411.600
17 ene 2024690,84701,08690,84700,15696,8212.100
16 ene 2024690,00700,24690,00700,00696,6720.400
12 ene 2024687,43687,43680,27680,27677,0412.200
11 ene 2024664,85679,72664,85678,87675,6416.800
10 ene 2024666,52669,52663,47669,52666,3414.400
09 ene 2024681,69684,25663,50665,58662,4225.800
08 ene 2024686,33688,41684,70688,41685,1415.700
05 ene 2024688,42690,00679,03679,39676,1620.900
04 ene 2024692,15692,15685,08687,97684,7015.800
03 ene 2024701,65701,65690,17690,17686,8917.700
02 ene 2024691,39702,06691,38702,06698,7214.900
29 dic 2023696,05699,21695,86696,52693,2113.500
28 dic 2023698,07698,07695,15695,15691,8513.600
27 dic 2023701,83702,40695,70697,12693,819400
26 dic 2023694,00700,52693,52696,82693,517800
22 dic 2023691,52694,80691,52693,24689,9513.800
21 dic 2023676,88684,15676,88683,33680,0815.000
20 dic 2023676,00684,90676,00680,43677,2021.600
19 dic 2023677,00682,04676,06678,11674,8922.200
18 dic 2023671,84671,84665,00665,51662,3518.100
15 dic 2023676,24678,00657,96667,40664,2357.500
14 dic 2023674,29679,45670,44677,19673,9720.800
13 dic 2023645,00669,02645,00667,07663,9028.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...