Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.440,59 +31,18 (+0,06%)
GreenTree Hospitality Group Ltd. (GHG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:58PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,3500 | 3,4500 | 3,3000 | 3,3550 | 3,3550 | 13.300 |
| 09 may 2024 | 3,2710 | 3,3750 | 3,2700 | 3,3500 | 3,3500 | 1500 |
| 08 may 2024 | 3,3000 | 3,3500 | 3,3000 | 3,3000 | 3,3000 | 1300 |
| 07 may 2024 | 3,2300 | 3,3700 | 3,2300 | 3,3500 | 3,3500 | 5000 |
| 06 may 2024 | 3,1000 | 3,2900 | 3,0900 | 3,2600 | 3,2600 | 3400 |
| 03 may 2024 | 3,1200 | 3,2400 | 3,0700 | 3,1300 | 3,1300 | 3600 |
| 02 may 2024 | 3,2300 | 3,3500 | 3,0100 | 3,0600 | 3,0600 | 36.500 |
| 01 may 2024 | 3,1900 | 3,2100 | 3,1900 | 3,2000 | 3,2000 | 2200 |
| 30 abr 2024 | 3,2400 | 3,2400 | 3,1000 | 3,2000 | 3,2000 | 8000 |
| 29 abr 2024 | 3,0500 | 3,3100 | 2,9200 | 3,2100 | 3,2100 | 39.200 |
| 26 abr 2024 | 2,9400 | 3,1000 | 2,8100 | 3,1000 | 3,1000 | 15.500 |
| 25 abr 2024 | 2,9000 | 3,0400 | 2,7250 | 2,8600 | 2,8600 | 13.900 |
| 24 abr 2024 | 3,0250 | 3,0800 | 2,9000 | 2,9000 | 2,9000 | 4500 |
| 23 abr 2024 | 2,9200 | 3,0800 | 2,9200 | 2,9700 | 2,9700 | 1800 |
| 22 abr 2024 | 2,8300 | 2,9650 | 2,8300 | 2,9650 | 2,9650 | 2600 |
| 19 abr 2024 | 2,8200 | 2,8650 | 2,7700 | 2,8340 | 2,8340 | 9300 |
| 18 abr 2024 | 2,9100 | 2,9550 | 2,7400 | 2,7600 | 2,7600 | 12.700 |
| 17 abr 2024 | 3,0400 | 3,0400 | 2,9000 | 2,9400 | 2,9400 | 4300 |
| 16 abr 2024 | 2,9500 | 3,0550 | 2,9000 | 2,9170 | 2,9170 | 5000 |
| 15 abr 2024 | 3,0850 | 3,0850 | 2,9800 | 2,9900 | 2,9900 | 5000 |
| 12 abr 2024 | 3,0790 | 3,1000 | 3,0200 | 3,0600 | 3,0600 | 2800 |
| 11 abr 2024 | 3,0200 | 3,1300 | 3,0200 | 3,0400 | 3,0400 | 4200 |
| 10 abr 2024 | 3,1280 | 3,1280 | 3,0240 | 3,0900 | 3,0900 | 3700 |
| 09 abr 2024 | 3,1200 | 3,1200 | 3,0300 | 3,0900 | 3,0900 | 4300 |
| 08 abr 2024 | 3,1600 | 3,1600 | 3,0200 | 3,0500 | 3,0500 | 6600 |
| 05 abr 2024 | 3,0500 | 3,0500 | 3,0000 | 3,0200 | 3,0200 | 5300 |
| 04 abr 2024 | 3,0400 | 3,1100 | 3,0300 | 3,1000 | 3,1000 | 2200 |
| 03 abr 2024 | 3,0600 | 3,1100 | 3,0300 | 3,1100 | 3,1100 | 10.200 |
| 02 abr 2024 | 3,1590 | 3,1700 | 3,0600 | 3,1100 | 3,1100 | 10.700 |
| 01 abr 2024 | 3,1700 | 3,1900 | 3,1100 | 3,1900 | 3,1900 | 18.300 |
| 28 mar 2024 | 3,0850 | 3,1400 | 3,0420 | 3,1100 | 3,1100 | 4800 |
| 27 mar 2024 | 3,1100 | 3,1400 | 3,0600 | 3,0600 | 3,0600 | 7300 |
| 26 mar 2024 | 3,2300 | 3,3000 | 3,1000 | 3,1800 | 3,1800 | 20.600 |
| 25 mar 2024 | 3,2400 | 3,2900 | 3,2000 | 3,2500 | 3,2500 | 16.700 |
| 22 mar 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2300 | 3,2300 | 14.100 |
| 21 mar 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2400 | 3,2400 | 2600 |
| 20 mar 2024 | 3,1700 | 3,2600 | 3,1700 | 3,2500 | 3,2500 | 3300 |
| 19 mar 2024 | 3,2700 | 3,2900 | 3,1500 | 3,2600 | 3,2600 | 2900 |
| 18 mar 2024 | 3,1400 | 3,1900 | 3,1050 | 3,1900 | 3,1900 | 23.600 |
| 15 mar 2024 | 3,1670 | 3,1670 | 3,1200 | 3,1500 | 3,1500 | 1600 |
| 14 mar 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1000 | 3,1000 | 3900 |
| 13 mar 2024 | 3,2800 | 3,3200 | 3,2000 | 3,2000 | 3,2000 | 8000 |
| 12 mar 2024 | 3,2300 | 3,2600 | 3,2000 | 3,2000 | 3,2000 | 7400 |
| 11 mar 2024 | 3,2600 | 3,4000 | 3,2100 | 3,2550 | 3,2550 | 8100 |
| 08 mar 2024 | 3,1100 | 3,2000 | 3,0400 | 3,2000 | 3,2000 | 2800 |
| 07 mar 2024 | 3,1200 | 3,2160 | 3,0100 | 3,0710 | 3,0710 | 4700 |
| 06 mar 2024 | 3,1610 | 3,2150 | 3,1500 | 3,2150 | 3,2150 | 800 |
| 05 mar 2024 | 3,2300 | 3,2300 | 3,1000 | 3,1000 | 3,1000 | 900 |
| 04 mar 2024 | 3,2500 | 3,2600 | 3,1300 | 3,1300 | 3,1300 | 2800 |
| 01 mar 2024 | 3,2550 | 3,3100 | 3,2000 | 3,2500 | 3,2500 | 1700 |
| 29 feb 2024 | 3,2450 | 3,2450 | 3,1000 | 3,2200 | 3,2200 | 2600 |
| 28 feb 2024 | 3,2100 | 3,2300 | 3,2100 | 3,2300 | 3,2300 | 1200 |
| 27 feb 2024 | 3,1000 | 3,2200 | 3,0800 | 3,2200 | 3,2200 | 4400 |
| 26 feb 2024 | 3,1000 | 3,1730 | 3,0000 | 3,1100 | 3,1100 | 13.600 |
| 23 feb 2024 | 3,2000 | 3,2000 | 3,1200 | 3,1200 | 3,1200 | 700 |
| 22 feb 2024 | 3,0500 | 3,1820 | 3,0500 | 3,1820 | 3,1820 | 1500 |
| 21 feb 2024 | 3,1800 | 3,1800 | 3,1100 | 3,1300 | 3,1300 | 4400 |
| 20 feb 2024 | 3,2200 | 3,2200 | 3,1700 | 3,1800 | 3,1800 | 3100 |
| 16 feb 2024 | 3,1500 | 3,2400 | 3,1200 | 3,2200 | 3,2200 | 4100 |
| 15 feb 2024 | 3,0300 | 3,1200 | 3,0300 | 3,0600 | 3,0600 | 14.500 |
| 14 feb 2024 | 3,0200 | 3,0800 | 3,0200 | 3,0800 | 3,0800 | 2600 |
| 13 feb 2024 | 3,0400 | 3,1100 | 3,0300 | 3,0600 | 3,0600 | 4600 |
| 12 feb 2024 | 3,1000 | 3,1000 | 3,0650 | 3,0950 | 3,0950 | 1400 |
| 09 feb 2024 | 3,0000 | 3,0300 | 3,0000 | 3,0300 | 3,0300 | 1000 |
| 08 feb 2024 | 3,0900 | 3,0900 | 3,0100 | 3,0100 | 3,0100 | 3800 |
| 07 feb 2024 | 3,1750 | 3,1860 | 3,0910 | 3,0910 | 3,0910 | 2300 |
| 06 feb 2024 | 3,0300 | 3,1300 | 3,0200 | 3,0950 | 3,0950 | 6100 |
| 05 feb 2024 | 2,9850 | 3,0300 | 2,9100 | 2,9400 | 2,9400 | 3100 |
| 02 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2200 |
| 01 feb 2024 | 3,0500 | 3,1600 | 3,0500 | 3,1600 | 3,1600 | 800 |
| 31 ene 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 600 |
| 30 ene 2024 | 3,1970 | 3,1970 | 3,0200 | 3,0700 | 3,0700 | 2600 |
| 29 ene 2024 | 3,2400 | 3,2400 | 3,1300 | 3,2160 | 3,2160 | 1000 |
| 26 ene 2024 | 3,0400 | 3,2400 | 3,0400 | 3,2400 | 3,2400 | 4100 |
| 25 ene 2024 | 3,2200 | 3,2200 | 3,2000 | 3,2000 | 3,2000 | 1500 |
| 24 ene 2024 | 3,1900 | 3,2800 | 3,1900 | 3,2800 | 3,2800 | 1800 |
| 23 ene 2024 | 3,2600 | 3,2600 | 3,1770 | 3,1800 | 3,1800 | 1500 |
| 22 ene 2024 | 3,1200 | 3,1900 | 3,1200 | 3,1900 | 3,1900 | 2700 |
| 19 ene 2024 | 3,1360 | 3,1900 | 3,1360 | 3,1900 | 3,1900 | 2800 |
| 18 ene 2024 | 3,0700 | 3,1800 | 3,0500 | 3,1300 | 3,1300 | 3300 |
| 17 ene 2024 | 3,0530 | 3,0600 | 3,0100 | 3,0300 | 3,0300 | 4200 |
| 16 ene 2024 | 3,0500 | 3,1350 | 3,0500 | 3,1000 | 3,1000 | 6600 |
| 12 ene 2024 | 3,2340 | 3,2340 | 3,1660 | 3,1790 | 3,1790 | 1800 |
| 11 ene 2024 | 3,1410 | 3,1410 | 3,1300 | 3,1300 | 3,1300 | 1700 |
| 10 ene 2024 | 3,1800 | 3,2450 | 3,1100 | 3,1500 | 3,1500 | 7800 |
| 09 ene 2024 | 3,3700 | 3,5000 | 3,1000 | 3,1000 | 3,1000 | 24.000 |
| 08 ene 2024 | 3,2630 | 3,5000 | 3,2630 | 3,4520 | 3,4520 | 3100 |
| 05 ene 2024 | 3,3000 | 3,4800 | 3,2770 | 3,4100 | 3,4100 | 14.900 |
| 04 ene 2024 | 3,5300 | 3,5500 | 3,3300 | 3,3800 | 3,3800 | 20.900 |
| 03 ene 2024 | 3,5600 | 3,6200 | 3,5500 | 3,5700 | 3,5700 | 2600 |
| 02 ene 2024 | 3,6900 | 3,6900 | 3,5600 | 3,6600 | 3,6600 | 3300 |
| 29 dic 2023 | 3,5420 | 3,8500 | 3,5420 | 3,7600 | 3,7600 | 18.700 |
| 28 dic 2023 | 3,6700 | 3,8900 | 3,6600 | 3,7000 | 3,7000 | 25.500 |
| 27 dic 2023 | 3,9500 | 4,0200 | 3,5000 | 3,7500 | 3,7500 | 45.900 |
| 26 dic 2023 | 4,0200 | 4,1000 | 3,9070 | 4,1000 | 4,1000 | 5000 |
| 22 dic 2023 | 3,9100 | 4,0780 | 3,7000 | 3,8900 | 3,8900 | 33.700 |
| 21 dic 2023 | 3,9900 | 4,0600 | 3,8300 | 3,8900 | 3,8900 | 10.800 |
| 20 dic 2023 | 3,9500 | 3,9700 | 3,7700 | 3,9700 | 3,9700 | 9900 |
| 19 dic 2023 | 3,8900 | 3,9900 | 3,7900 | 3,9700 | 3,9700 | 11.700 |
| 18 dic 2023 | 3,8300 | 3,9100 | 3,7000 | 3,8400 | 3,8400 | 26.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.