Mercados españoles abiertos en 3 hrs 30 min

Greenlight Capital Re, Ltd. (GLRE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,310,00 (0,00%)
Al cierre: 04:00PM EDT
12,31 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202412,2512,3512,1712,3112,3160.200
23 abr 202412,4412,4412,2012,3112,3142.100
22 abr 202412,4912,5912,4012,4312,4343.100
19 abr 202412,1312,4912,1312,4812,4841.600
18 abr 202412,2212,5912,1112,2512,2558.900
17 abr 202412,3912,6412,1512,1612,1637.600
16 abr 202412,2412,4612,0112,3112,3175.700
15 abr 202412,2212,4212,1512,2312,2354.900
12 abr 202412,2612,4212,0512,1112,1145.100
11 abr 202412,2212,3212,1012,2512,2543.300
10 abr 202412,3412,4812,0812,2212,2282.800
09 abr 202412,6212,6712,4612,5612,5638.900
08 abr 202412,5812,7612,5712,6112,6191.700
05 abr 202412,3412,5612,3312,5312,5343.700
04 abr 202412,5312,6912,3112,3312,3379.300
03 abr 202412,3112,6012,2612,4712,4793.300
02 abr 202412,2612,3912,1612,2712,2762.300
01 abr 202412,4312,4912,2512,3712,3758.800
28 mar 202412,0212,4912,0212,4712,47187.000
27 mar 202411,9112,0611,9112,0612,0692.700
26 mar 202411,7211,9411,7211,8511,8571.000
25 mar 202411,7911,9511,7911,8211,8246.400
22 mar 202411,9612,1211,7811,8011,8060.600
21 mar 202412,3512,3712,1912,2412,2456.900
20 mar 202411,9912,3911,9212,3512,3578.000
19 mar 202411,8512,0511,8012,0512,0555.900
18 mar 202411,8412,0211,7911,8211,8256.600
15 mar 202411,7911,9011,7511,8511,85144.900
14 mar 202411,8811,9611,7611,8511,8552.200
13 mar 202412,0912,1011,9011,9211,9250.600
12 mar 202412,0812,1312,0212,1112,1132.000
11 mar 202412,0612,1511,9712,1312,1350.700
08 mar 202412,2612,3612,0612,0812,0875.500
07 mar 202412,4612,5012,1512,3812,38151.700
06 mar 202412,1212,8912,1212,3612,36112.800
05 mar 202412,1112,2611,8011,9611,96148.600
04 mar 202412,4512,4511,9812,1112,11138.600
01 mar 202412,6512,6512,2412,4112,41109.800
29 feb 202412,5912,7012,3312,6312,63107.200
28 feb 202412,4512,5312,2612,4812,4853.600
27 feb 202412,1812,5812,1312,5012,50179.300
26 feb 202411,9412,1411,7312,1212,12122.900
23 feb 202411,8312,0211,8311,9611,9663.600
22 feb 202411,7511,8611,6711,8211,8250.600
21 feb 202411,8911,8911,6711,7911,7941.600
20 feb 202411,8212,3811,8211,9211,92189.500
16 feb 202411,9412,0311,7111,8511,8547.500
15 feb 202411,5911,9911,3511,9911,9998.800
14 feb 202411,4611,5411,3411,5111,5147.700
13 feb 202411,8611,9311,3011,4011,40115.800
12 feb 202411,5012,3411,4912,0212,02150.400
09 feb 202411,4111,5811,3311,5711,5747.200
08 feb 202411,2611,4511,1311,4111,4152.000
07 feb 202411,2311,2811,1311,2811,2888.300
06 feb 202411,1011,2411,1011,1811,1855.700
05 feb 202411,1911,2011,0811,1211,1267.800
02 feb 202411,2411,2811,1111,2111,2171.400
01 feb 202411,4111,4311,2411,3511,3554.200
31 ene 202411,5211,6311,4011,4111,4171.600
30 ene 202411,4511,5111,4311,4911,4932.800
29 ene 202411,4611,4611,3811,4411,4438.100
26 ene 202411,5111,5111,3511,4411,4456.600
25 ene 202411,5211,5311,3211,4911,4974.700
24 ene 202411,5011,5311,4111,4411,4487.700
23 ene 202411,5011,5011,3611,3911,3967.300
22 ene 202411,2511,5011,2511,5011,50114.200
19 ene 202411,2511,2511,0111,1711,1757.800
18 ene 202410,9811,2110,9611,2011,2078.200
17 ene 202410,9611,0810,9511,0011,0057.200
16 ene 202411,1111,1110,9911,0511,0561.100
12 ene 202411,2211,2311,0611,1211,1249.700
11 ene 202411,1311,2111,0111,1611,16107.800
10 ene 202411,0911,1611,0611,1611,1650.000
09 ene 202411,1311,1611,0311,1411,1480.800
08 ene 202411,1211,2611,1011,2411,24122.400
05 ene 202411,1511,2911,1511,2011,20103.700
04 ene 202411,1211,2711,0911,2011,2079.600
03 ene 202411,1711,2611,0311,0611,06120.300
02 ene 202411,3111,3610,9911,1811,1886.700
29 dic 202311,4311,4811,3411,4211,4263.900
28 dic 202311,5011,5011,3211,4211,4258.000
27 dic 202311,4611,5311,3111,4411,4486.000
26 dic 202311,3011,4911,2911,4811,4858.400
22 dic 202311,3311,4511,3011,3511,3555.100
21 dic 202311,2511,3311,1511,3111,3172.900
20 dic 202311,1111,4311,0711,2511,2593.700
19 dic 202311,1811,3311,1411,3311,3378.100
18 dic 202310,9411,1710,8611,1611,1675.800
15 dic 202311,2111,2110,8010,8610,86211.700
14 dic 202311,2311,2310,8211,0611,06157.000
13 dic 202311,2411,2410,8811,1211,12113.800
12 dic 202311,2411,2511,1111,1911,1978.700
11 dic 202311,1911,2511,0911,1811,1856.500
08 dic 202311,1111,2211,0411,1411,1468.200
07 dic 202311,0811,0810,8511,0811,0876.800
06 dic 202311,4011,5711,0511,0811,0883.600
05 dic 202311,3411,4011,2711,3211,3258.900
04 dic 202311,1911,4211,1511,3311,3395.400
01 dic 202311,0111,1810,9511,1611,16110.800
30 nov 202311,1211,1310,9511,0811,0872.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...