Mercados españoles cerrados

Gildan Activewear Inc. (GIL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,30+0,23 (+0,66%)
Al cierre: 04:00PM EDT
34,71 -0,59 (-1,67%)
Después del cierre: 06:15PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202435,1035,5835,1035,3035,30188.800
25 abr 202435,2235,2834,8435,0735,07540.600
24 abr 202435,6936,1335,4735,6435,64245.200
23 abr 202435,0235,9134,8835,7235,72651.100
22 abr 202435,2035,3634,6334,8934,89475.100
19 abr 202435,1135,5635,0935,2035,20786.600
18 abr 202435,4835,5934,7635,1235,12678.800
17 abr 202436,3436,3435,0835,2135,21547.100
16 abr 202435,3036,2535,0635,9735,971.504.600
15 abr 202435,8636,0435,0935,3335,33590.200
12 abr 202435,9436,1235,2635,5935,59802.700
11 abr 202436,7736,8736,0336,2236,22745.100
10 abr 202436,3536,9236,2236,6936,69436.900
09 abr 202436,8437,5536,6237,0037,002.004.000
08 abr 202436,2736,8335,9436,4536,45678.700
05 abr 202436,0236,5636,0036,1836,18419.500
04 abr 202437,2037,4936,0236,0336,03822.100
03 abr 202436,6237,6036,3636,7936,791.260.000
02 abr 202437,0037,1236,4136,5636,56517.100
01 abr 202437,1537,4236,8637,1037,10416.100
28 mar 202436,6137,2736,6137,1337,13450.500
27 mar 202436,8436,9136,4036,6136,61420.100
26 mar 202437,3037,3336,6436,6636,66938.900
25 mar 202437,4338,0037,3637,3937,39485.500
22 mar 202437,5537,5936,6137,4337,43874.800
21 mar 202437,8238,1137,4737,5637,561.627.000
20 mar 202438,3438,8737,5037,8537,853.816.300
19 mar 202433,7137,5433,6037,2237,223.294.000
18 mar 202434,1834,2333,4633,8033,80338.800
15 mar 202434,4034,7434,1434,1734,17441.800
14 mar 202435,0135,2834,2134,4634,46418.500
13 mar 202433,9035,1633,8735,1235,12740.900
12 mar 202433,6334,0033,4733,9033,90510.600
12 mar 20240.205 Dividendo
11 mar 202433,9434,0333,4133,8833,673.912.700
08 mar 202434,4134,5933,9334,0733,86309.100
07 mar 202434,4834,8134,3834,4034,19348.600
06 mar 202434,2134,5834,1134,3334,12407.600
05 mar 202434,3934,7534,1334,1533,94595.400
04 mar 202434,4634,9734,4134,5134,30417.900
01 mar 202435,0035,2234,5034,6134,40721.900
29 feb 202435,1435,1434,3234,8334,621.165.400
28 feb 202434,4035,0234,0534,9134,70414.600
27 feb 202434,9935,1234,4834,7234,51567.400
26 feb 202435,4235,4834,8734,9234,71691.500
23 feb 202435,5035,8035,1835,4635,25531.200
22 feb 202435,3635,6434,7535,5235,31550.600
21 feb 202435,1836,6134,8335,1634,951.259.100
20 feb 202434,2834,3733,7833,8733,67757.100
16 feb 202434,6134,8134,4134,5434,33339.800
15 feb 202434,7234,9334,1734,7234,51525.700
14 feb 202433,9134,3833,8534,3534,14360.000
13 feb 202433,9034,0233,3433,6333,43563.900
12 feb 202434,2434,7734,1534,6434,43815.900
09 feb 202433,9634,3233,7734,2334,02346.600
08 feb 202434,0034,2233,6233,9333,72388.500
07 feb 202433,5533,9233,5133,8633,66645.700
06 feb 202433,2133,9733,2133,6133,41764.100
05 feb 202433,4533,6132,7533,2033,00459.900
02 feb 202433,7233,7733,3633,6933,49327.300
01 feb 202433,3134,2333,3133,8833,67585.200
31 ene 202433,8234,1432,8333,0132,81753.400
30 ene 202433,3233,9133,1933,9033,69629.100
29 ene 202433,4333,7833,2733,4933,291.252.000
26 ene 202432,8233,5832,7333,3633,16697.100
25 ene 202432,4732,6332,1432,6032,40823.100
24 ene 202432,5032,6232,1432,1531,961.251.700
23 ene 202432,4232,5532,0032,2332,03549.600
22 ene 202432,2332,5432,1332,4032,20661.900
19 ene 202432,0632,1731,2232,1031,91617.500
18 ene 202431,7232,1731,7232,1131,92560.600
17 ene 202430,9031,6330,8431,6131,42741.200
16 ene 202431,0831,3330,6831,3231,131.229.500
12 ene 202431,6131,7331,1031,4531,261.180.200
11 ene 202431,7331,7930,9431,5531,36923.700
10 ene 202431,5131,7331,3231,4631,27652.200
09 ene 202431,3631,5530,9431,4431,25857.800
08 ene 202431,8731,9431,4431,5031,31957.600
05 ene 202431,6732,3031,5231,8131,621.395.500
04 ene 202432,4032,5332,0032,1431,951.120.800
03 ene 202432,1132,5131,9432,4132,21851.900
02 ene 202432,7132,9832,3632,4132,21935.500
29 dic 202333,1233,4133,0033,0632,86990.200
28 dic 202332,8133,2232,8033,1632,96815.600
27 dic 202333,0033,1632,8432,9132,71807.000
26 dic 202332,7933,2732,6432,9832,781.404.800
22 dic 202333,1733,1932,5132,7132,511.746.800
21 dic 202333,5433,5632,9633,1932,991.043.400
20 dic 202334,4834,5633,1433,1532,951.136.900
19 dic 202333,6935,1233,6934,5034,291.224.700
18 dic 202334,2034,8033,6433,7833,581.630.800
15 dic 202333,0134,5232,7434,4834,272.307.000
14 dic 202334,1134,1933,0533,0732,873.101.800
13 dic 202333,7133,9433,0633,6333,432.199.100
12 dic 202333,0034,0933,0033,9433,732.350.300
11 dic 202335,6435,7331,4832,5832,385.632.500
08 dic 202337,2837,3336,4136,5236,30519.500
07 dic 202336,7537,2936,7537,2136,98532.900
06 dic 202337,1937,5036,8437,0036,78369.000
05 dic 202337,0537,6536,9637,0236,80717.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...