Mercados españoles cerrados

Global Partners LP (GLP)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,67-0,95 (-1,92%)
A partir del 11:51AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202448,8349,5648,2748,6748,6727.031
05 jun 202447,9949,6247,3249,6249,6286.600
04 jun 202447,0547,7946,8047,7947,7970.700
03 jun 202447,9548,0445,8647,8447,8499.600
31 may 202446,4148,4546,4148,3348,33124.900
30 may 202445,4847,5845,4846,7746,77128.800
29 may 202446,2946,7045,7545,9145,9183.600
28 may 202443,6246,8143,6246,0946,09191.800
24 may 202444,2145,4244,1044,1044,1057.600
23 may 202443,3145,4443,3144,4544,4556.900
22 may 202444,0144,8642,9743,5743,5769.200
21 may 202445,0346,0144,1244,3344,33108.700
20 may 202444,1645,6944,1645,2345,23158.100
17 may 202443,1244,9842,7244,4844,48119.500
16 may 202443,2643,9042,9743,3643,3691.900
15 may 202441,7144,3641,7143,5043,50133.100
14 may 202441,1741,9240,5941,9241,92134.700
13 may 202443,7844,5041,5341,6141,61184.500
10 may 202445,7746,0143,5543,9943,99155.500
09 may 202445,2946,2044,5146,2046,2071.700
08 may 202443,8246,1543,5445,2245,22213.000
08 may 20240.71 Dividendo
07 may 202448,3048,5747,7448,3847,67110.900
06 may 202447,4248,2747,1548,2747,5688.300
03 may 202447,7547,9347,3547,7547,0568.400
02 may 202447,3247,7746,7047,6646,9648.100
01 may 202446,5647,2446,4246,9646,2760.000
30 abr 202447,0147,4046,6246,8946,2051.900
29 abr 202447,3148,2447,1047,5446,8437.600
26 abr 202447,3347,9947,2247,2246,5367.800
25 abr 202446,6847,6946,2047,3346,6469.500
24 abr 202447,2447,2446,2546,6845,9970.900
23 abr 202446,7046,9546,2946,9546,2642.800
22 abr 202446,3346,6745,1146,2445,56136.800
19 abr 202445,1046,4145,1046,1045,4257.100
18 abr 202445,0145,9244,8745,5344,8641.700
17 abr 202445,9446,0044,7045,4144,7471.800
16 abr 202445,3145,7244,2545,6945,0260.200
15 abr 202446,5747,1345,2645,4544,7869.400
12 abr 202447,4047,7945,5645,8145,14113.000
11 abr 202445,4047,2044,9947,0846,3995.900
10 abr 202444,5645,5044,5645,1844,5256.100
09 abr 202445,5345,5844,6344,7344,0750.700
08 abr 202445,0645,7944,6745,2144,5546.600
05 abr 202445,1746,2645,1745,4944,8259.300
04 abr 202446,1547,0345,3045,5044,8366.000
03 abr 202445,4946,4945,4446,1045,4259.000
02 abr 202445,6945,8945,0645,2344,5751.400
01 abr 202444,6045,8444,6045,2144,5568.900
28 mar 202444,5645,0044,0744,3843,7390.400
27 mar 202444,7445,6043,5144,4943,8484.100
26 mar 202445,0445,5044,1444,7044,0477.100
25 mar 202445,8146,5044,8545,3644,6993.000
22 mar 202448,5248,8646,0646,1345,45118.000
21 mar 202449,5049,5048,3449,0748,3565.800
20 mar 202447,1549,5046,9149,5048,77140.800
19 mar 202445,7747,3645,7547,3446,6554.900
18 mar 202445,1246,8345,1245,7145,0442.000
15 mar 202445,3846,1045,3545,7045,03249.200
14 mar 202447,4647,4645,1345,4544,78119.400
13 mar 202446,4346,9846,2546,6445,9670.400
12 mar 202446,7847,2146,3246,3245,6437.100
11 mar 202447,0247,8346,0146,6845,9945.200
08 mar 202447,6748,0846,6247,4746,7763.100
07 mar 202448,2548,7247,4747,6746,97111.300
06 mar 202446,6448,9746,5248,1147,40174.300
05 mar 202446,3647,4946,2646,8446,1557.100
04 mar 202446,8647,2546,4746,8746,1860.700
01 mar 202446,7847,3946,2046,8646,1770.200
29 feb 202446,5747,3545,9546,6345,9594.500
28 feb 202445,7246,6445,0145,7845,11142.700
27 feb 202445,9246,4645,5745,7245,05127.200
26 feb 202447,1047,4946,0046,0545,3796.600
23 feb 202446,0047,1545,9747,0346,3440.100
22 feb 202447,6147,8645,8545,8545,1891.700
21 feb 202446,1647,6646,1447,4346,73109.000
20 feb 202447,5047,9144,2346,7746,08190.000
16 feb 202447,9048,5047,1447,3446,65102.600
15 feb 202447,2548,3747,2547,9047,20131.300
14 feb 202446,8947,6646,3546,9146,2277.000
13 feb 202445,3348,4645,3346,6245,94207.300
12 feb 202445,9947,0445,1346,0245,34104.700
09 feb 202447,5047,5045,5145,6144,94169.700
08 feb 202444,5547,5044,3047,2146,522.520.400
07 feb 202446,0546,4743,3144,5643,91210.300
07 feb 20240.7 Dividendo
06 feb 202446,3047,4846,2646,6345,26176.700
05 feb 202445,9547,4945,7146,9945,61215.200
02 feb 202444,7747,1744,6646,4045,03200.900
01 feb 202447,7448,3845,6345,6544,30243.400
31 ene 202445,9947,9945,4547,0945,70247.500
30 ene 202445,9947,2144,6945,8144,46179.600
29 ene 202446,5546,7145,3846,1844,8296.900
26 ene 202446,2546,9245,5246,3644,99177.700
25 ene 202445,4046,7045,1946,2544,89211.300
24 ene 202445,3445,8944,5145,1443,81154.800
23 ene 202444,0145,1044,0144,6243,31186.600
22 ene 202443,9644,6643,6243,9842,68188.100
19 ene 202444,1544,1543,1543,8142,5255.900
18 ene 202442,8143,7542,4643,7542,4678.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...