Mercados españoles abiertos en 3 hrs 11 min

Graham Corporation (GHM)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,71+0,45 (+1,54%)
Al cierre: 04:00PM EDT
29,71 +0,02 (+0,07%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202429,1129,7928,8329,7129,7176.400
08 may 202429,4529,9929,1629,2629,2646.100
07 may 202429,4030,5029,3329,3729,3788.600
06 may 202428,2429,7528,2429,2829,2870.500
03 may 202428,1028,1727,5928,0328,0341.900
02 may 202427,8027,9127,2827,7327,7333.700
01 may 202427,6428,1427,3827,6427,6452.800
30 abr 202428,3028,4527,7927,8427,8435.000
29 abr 202428,7028,9528,0828,3428,3452.800
26 abr 202427,9228,6627,5928,3628,3651.000
25 abr 202427,8328,0327,5227,8427,8465.600
24 abr 202429,1029,1228,1228,1528,1552.000
23 abr 202428,0629,1927,8229,0329,0361.100
22 abr 202428,0228,8528,0228,0828,0889.100
19 abr 202427,8928,2327,5328,0228,0274.700
18 abr 202428,5328,6827,9227,9827,9852.400
17 abr 202429,5029,5328,1028,2228,2245.400
16 abr 202429,3529,5928,8929,4729,4757.900
15 abr 202429,6729,6728,6629,5529,5574.700
12 abr 202430,0630,2028,8529,0829,0853.600
11 abr 202429,9930,0529,2029,9929,9955.300
10 abr 202431,0831,0829,6229,8829,8867.700
09 abr 202430,3330,5229,1430,5230,52107.100
08 abr 202431,1431,5129,8630,1530,15124.000
05 abr 202430,8431,5530,3631,0031,00179.200
04 abr 202434,5034,5030,2630,6330,63285.200
03 abr 202430,9934,7330,7033,1633,16370.500
02 abr 202431,7531,7529,7130,6930,69176.000
01 abr 202430,0030,8829,6030,5730,57478.800
28 mar 202426,7427,6026,5827,2827,28286.200
27 mar 202426,6427,4526,6426,9226,9252.700
26 mar 202425,8726,8725,8726,6326,6353.000
25 mar 202426,9526,9525,5825,9525,9587.100
22 mar 202425,7827,2425,7826,8526,85118.100
21 mar 202425,4425,5925,0725,3325,3336.000
20 mar 202424,8825,4024,7725,3225,3240.900
19 mar 202424,2125,1424,2124,7124,7129.400
18 mar 202424,6425,1024,3424,4924,4937.100
15 mar 202424,2525,0224,1624,7224,7265.400
14 mar 202425,1025,1024,4024,5024,5028.900
13 mar 202424,5925,1124,5424,9524,9534.100
12 mar 202423,9324,5923,6724,5424,5435.000
11 mar 202424,0924,2123,7324,0524,0519.300
08 mar 202424,7024,9924,0524,3824,3840.900
07 mar 202424,2624,6424,0024,4824,4835.000
06 mar 202424,0024,4123,7023,9023,9029.900
05 mar 202423,6424,0323,4223,8823,8838.300
04 mar 202423,7123,9523,4723,5923,5924.900
01 mar 202423,2924,1423,2923,7123,7147.200
29 feb 202423,9124,0823,5423,6923,6926.000
28 feb 202423,4324,1323,4023,7623,7639.200
27 feb 202424,1424,2023,0423,4523,4540.200
26 feb 202424,0124,5023,9123,9723,9741.800
23 feb 202422,7323,9422,6723,8923,8973.600
22 feb 202423,1723,2722,7822,7822,7839.500
21 feb 202423,7023,9122,7823,1023,1063.400
20 feb 202423,9024,0723,6423,8123,8136.200
16 feb 202424,2924,9823,7224,1224,1278.200
15 feb 202424,7824,7923,6624,2024,20115.400
14 feb 202422,6624,8222,4024,7724,77277.500
13 feb 202422,5022,5122,0922,4522,4550.200
12 feb 202422,7522,8822,5422,8622,8655.000
09 feb 202423,0023,0222,4922,9322,9363.800
08 feb 202421,7522,9421,7322,9422,9486.600
07 feb 202422,2522,2521,7221,7621,7670.100
06 feb 202421,9622,1521,7822,1022,1086.800
05 feb 202422,6923,5020,7121,9621,96181.500
02 feb 202419,1619,8419,1619,7819,7859.300
01 feb 202419,4219,7018,9019,2619,2666.600
31 ene 202419,7319,9319,3519,4619,4644.700
30 ene 202419,7620,0219,5219,8319,8335.900
29 ene 202420,2420,2719,6919,9319,9362.800
26 ene 202419,9520,4619,7720,4420,4472.800
25 ene 202419,8019,8519,6419,8019,8023.300
24 ene 202419,9920,1019,4919,5619,5621.800
23 ene 202419,7220,1819,7220,0120,0189.400
22 ene 202419,5519,8419,3019,7219,7253.000
19 ene 202419,3119,5518,9319,5019,5065.000
18 ene 202420,5020,5019,2019,3019,3097.200
17 ene 202419,4521,0019,4520,3720,37129.000
16 ene 202419,5920,1319,3019,9119,9197.700
12 ene 202419,1819,5218,8419,5019,5038.900
11 ene 202418,8719,2518,6118,9718,9736.200
10 ene 202418,2019,2618,2019,0019,0037.300
09 ene 202418,5118,7218,3218,6318,6334.200
08 ene 202419,3219,3218,1518,8018,8052.100
05 ene 202419,2819,6819,0619,4019,4065.700
04 ene 202418,7919,2718,7919,2419,2449.600
03 ene 202419,3619,3618,8018,8618,8632.400
02 ene 202419,0119,6118,7819,2719,2763.300
29 dic 202319,6219,6218,7618,9718,9776.000
28 dic 202319,6919,7519,3419,4619,4625.100
27 dic 202319,3219,9319,1919,6719,6744.000
26 dic 202319,2519,2518,6419,1919,1954.100
22 dic 202318,4519,4118,4319,0219,0263.600
21 dic 202318,5518,6518,0318,4718,4720.900
20 dic 202318,9318,9318,3018,4318,4334.100
19 dic 202317,9918,9017,9918,9018,9049.500
18 dic 202317,7218,0117,6517,9717,9731.100
15 dic 202317,9117,9117,1317,6017,6063.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...