Mercados españoles abiertos en 1 hr 30 mins

Glaukos Corporation (GKOS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,98-1,04 (-0,92%)
Al cierre: 04:00PM EDT
111,98 0,00 (0,00%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024112,75114,32111,78111,98111,98465.200
21 jun 2024111,65113,21110,25113,02113,02984.100
20 jun 2024113,00113,29109,90111,66111,66531.900
18 jun 2024111,86114,80110,86113,39113,39573.200
17 jun 2024112,00112,02108,44111,99111,99474.100
14 jun 2024112,20112,63110,33112,60112,60499.000
13 jun 2024113,43114,84112,62113,63113,63347.000
12 jun 2024115,66116,25112,76113,48113,48425.100
11 jun 2024112,53114,33110,80113,17113,17269.100
10 jun 2024112,62113,80110,53113,00113,00402.800
07 jun 2024113,22115,55113,22113,91113,91308.500
06 jun 2024114,23115,12113,16113,96113,96243.400
05 jun 2024113,01115,78110,37114,71114,71443.100
04 jun 2024113,20113,64111,05111,63111,63420.600
03 jun 2024113,00115,61112,41114,34114,34464.900
31 may 2024110,65113,60110,65112,72112,72629.200
30 may 2024110,93115,10110,26110,70110,70411.100
29 may 2024108,21111,03107,67110,34110,34341.200
28 may 2024109,56109,56107,41109,30109,30273.400
24 may 2024108,09109,62107,28108,89108,89435.800
23 may 2024108,62108,81106,13107,44107,44290.400
22 may 2024109,11109,99107,54107,73107,73375.300
21 may 2024109,09109,09107,22108,53108,53327.500
20 may 2024109,81110,38108,46109,27109,27270.800
17 may 2024110,84110,84107,41109,79109,79463.800
16 may 2024110,84112,14109,69110,41110,41461.400
15 may 2024112,28113,97111,33111,39111,39397.100
14 may 2024109,10111,20106,81110,97110,97501.000
13 may 2024110,90111,47106,67108,36108,36437.300
10 may 2024108,05111,39107,83110,46110,46322.600
09 may 2024106,91108,24106,83107,62107,62242.300
08 may 2024107,09108,00105,22106,91106,91397.900
07 may 2024104,82110,22103,41107,98107,98558.400
06 may 2024110,00110,73104,66105,01105,01535.600
03 may 2024105,66107,25101,57106,51106,51507.500
02 may 202496,89108,2296,89105,03105,03849.200
01 may 202496,28102,9595,3998,9198,91664.400
30 abr 202496,7897,4895,9896,0096,00448.800
29 abr 202499,91100,2395,7997,2097,20638.000
26 abr 2024100,28100,6098,5399,4899,48288.900
25 abr 202499,07100,2697,18100,11100,11288.500
24 abr 2024101,24103,66100,75100,93100,93521.700
23 abr 202499,49101,2498,31101,10101,10351.100
22 abr 202497,1499,8396,3698,9598,95363.700
19 abr 202495,0098,7094,1696,5096,50697.800
18 abr 202496,6897,2994,1495,1395,13382.000
17 abr 202496,9998,6496,1596,8996,89288.700
16 abr 202495,9898,3695,7996,9596,95430.300
15 abr 202498,9999,4895,7996,8496,84336.600
12 abr 202498,4299,3397,0998,2398,23353.700
11 abr 2024100,46100,9798,0099,2699,26374.200
10 abr 202499,14101,0498,8499,7199,71417.900
09 abr 2024100,17102,3399,69101,31101,31394.900
08 abr 202497,36102,3297,01100,63100,631.304.900
05 abr 202493,8197,7793,1896,7796,77545.700
04 abr 202494,9596,7894,0994,1294,12482.800
03 abr 202489,9497,7589,9494,3194,31913.100
02 abr 202491,5492,2288,1689,4889,48822.300
01 abr 202494,5594,9691,5193,1093,10352.300
28 mar 202492,9194,3692,2994,2994,29458.700
27 mar 202490,4992,7189,6192,6992,69452.700
26 mar 202490,0990,4187,5989,7089,70459.900
25 mar 202488,7290,8387,8388,7288,72764.100
22 mar 202487,3191,1487,3188,0888,08790.500
21 mar 202488,1888,8986,7487,5287,52360.100
20 mar 202487,0888,2785,3187,2987,29406.400
19 mar 202485,5388,5285,2387,6287,62288.800
18 mar 202486,0587,0785,0485,4585,45343.300
15 mar 202484,7986,2984,0885,4985,49645.500
14 mar 202487,0187,5284,5285,7885,78369.800
13 mar 202486,9189,3986,8087,6187,61294.700
12 mar 202486,3888,4185,4287,0087,00416.700
11 mar 202487,2487,7486,2186,8686,86288.700
08 mar 202489,3290,3287,4587,4687,46356.600
07 mar 202486,2289,1485,9888,9188,91687.300
06 mar 202484,8786,2284,0085,5085,50373.300
05 mar 202488,1288,1283,9084,3184,31774.500
04 mar 202488,9790,0487,9288,5688,56588.200
01 mar 202488,5988,8986,6488,8288,82853.300
29 feb 202491,4491,6988,3088,5988,59568.900
28 feb 202489,8891,1488,8790,0490,04453.000
27 feb 202491,5992,8390,0990,4790,47332.600
26 feb 202490,1191,6689,6191,6391,63611.800
23 feb 202490,3795,1788,4989,5789,571.195.900
22 feb 202495,5895,9990,6191,4691,46984.000
21 feb 202491,1492,8390,2192,7992,79528.600
20 feb 202492,6093,1491,3892,1392,13467.900
16 feb 202494,7996,0091,9692,6392,63644.600
15 feb 202495,3996,1793,4396,1196,11351.300
14 feb 202494,8196,2794,2694,7394,73398.300
13 feb 202493,5595,8192,5093,5793,57367.000
12 feb 202496,1597,2495,0996,3396,33474.100
09 feb 202496,3297,0295,3396,2596,25308.700
08 feb 202493,9096,4293,9095,9995,99552.500
07 feb 202493,4295,4292,7994,3094,30529.000
06 feb 202491,6394,7791,0193,3193,31369.700
05 feb 202491,2991,7690,7291,0891,08300.700
02 feb 202490,5192,4990,1191,9491,94262.300
01 feb 202489,3692,4088,8591,8791,87416.800
31 ene 202491,4692,5988,2489,0389,03671.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...