Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,31-7,08 (-7,20%)
A partir del 03:41PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202298,8099,1890,8991,3191,312.633.704
13 may 202299,00106,7895,0498,3998,395.974.000
12 may 202283,04108,0677,7789,5789,5710.034.900
11 may 202293,4795,2780,0081,3381,334.170.300
10 may 2022102,98106,0688,0093,5093,504.150.800
09 may 2022110,78110,7898,0898,7998,793.316.200
06 may 2022117,28120,56110,23114,70114,701.786.800
05 may 2022123,94124,68115,12119,13119,131.753.900
04 may 2022119,21127,75115,72127,08127,081.662.800
03 may 2022118,48124,43114,42120,43120,431.828.200
02 may 2022123,65125,39112,70119,57119,572.543.000
29 abr 2022127,30130,89123,01125,07125,071.284.200
28 abr 2022130,28132,60120,50129,31129,311.767.500
27 abr 2022127,27132,68124,58129,84129,841.305.900
26 abr 2022135,64136,80126,16127,60127,601.545.700
25 abr 2022135,41139,71133,28135,95135,951.534.800
22 abr 2022142,55146,30135,55138,22138,221.569.600
21 abr 2022150,00153,12139,91141,56141,561.684.400
20 abr 2022152,00152,33146,65148,85148,851.162.000
19 abr 2022142,85152,98139,86152,47152,472.354.200
18 abr 2022150,00151,24137,24141,46141,462.467.800
14 abr 2022149,27156,50147,22150,77150,772.500.600
13 abr 2022144,10152,13142,02150,70150,702.008.200
12 abr 2022146,50152,25141,67144,87144,871.999.100
11 abr 2022143,04148,22140,61146,93146,932.453.000
08 abr 2022149,09150,71142,03146,19146,192.592.900
07 abr 2022154,11156,70141,57150,00150,003.827.800
06 abr 2022151,01159,29149,70156,64156,644.067.000
05 abr 2022168,00168,43152,00153,59153,593.956.300
04 abr 2022166,98173,24156,51170,73170,734.629.800
01 abr 2022188,90189,77155,26165,00165,0013.189.600
31 mar 2022163,10175,75158,51166,58166,5811.242.200
30 mar 2022175,00183,34165,00166,85166,859.169.200
29 mar 2022188,24199,41163,00179,90179,9018.011.500
28 mar 2022151,98190,84151,54189,59189,5916.316.500
25 mar 2022140,04158,16138,20151,95151,9513.383.900
24 mar 2022134,01143,48126,76142,39142,399.100.200
23 mar 2022130,00150,93126,55141,00141,0024.599.800
22 mar 202295,40125,7994,45123,14123,1415.017.200
21 mar 202290,0099,4089,7694,2094,203.953.100
18 mar 202279,7497,4578,9090,7990,798.922.100
17 mar 202285,1089,5883,4587,7087,703.449.100
16 mar 202285,1190,0182,0086,8686,862.653.900
15 mar 202282,1087,5678,6882,6482,643.528.800
14 mar 202293,4394,3277,5878,1178,114.533.600
11 mar 2022102,66102,9092,6992,6992,692.205.500
10 mar 2022103,92104,0698,25100,56100,561.395.500
09 mar 2022106,98108,86103,50105,21105,211.399.600
08 mar 2022101,03108,9997,09103,01103,012.134.000
07 mar 2022115,00115,0096,1099,3599,353.147.900
04 mar 2022118,01120,51110,58111,66111,661.477.800
03 mar 2022122,96123,74117,23118,41118,411.095.600
02 mar 2022119,50122,67116,37121,97121,971.310.700
01 mar 2022122,19125,87118,35119,02119,021.096.000
28 feb 2022121,00126,29116,89123,34123,341.614.500
25 feb 2022123,57124,97116,49118,58118,581.710.300
24 feb 2022105,53125,71104,12124,58124,582.256.200
23 feb 2022121,22123,36114,28114,87114,871.348.300
22 feb 2022118,20123,33114,19118,06118,061.539.100
18 feb 2022124,20125,65118,13121,53121,531.553.500
17 feb 2022126,77130,85122,22123,41123,411.564.100
16 feb 2022124,43132,85123,92128,33128,332.001.900
15 feb 2022120,96127,23119,26126,16126,161.977.900
14 feb 2022122,93125,50116,15117,09117,092.275.700
11 feb 2022122,48129,87120,77124,25124,252.824.800
10 feb 2022117,95131,78116,00122,47122,473.706.500
09 feb 2022114,09124,71113,00124,29124,293.866.900
08 feb 2022101,76117,67100,55115,60115,604.959.900
07 feb 2022102,99105,3898,77102,34102,341.759.400
04 feb 202299,01104,0095,08102,34102,341.906.800
03 feb 2022101,50106,9497,7199,2399,232.677.500
02 feb 2022110,35111,8698,06100,04100,043.279.100
01 feb 2022113,01116,65108,26112,60112,603.461.900
31 ene 202297,87109,8297,86108,93108,933.499.300
28 ene 202295,4098,0087,6197,9197,914.107.600
27 ene 2022104,14107,0092,8993,5293,523.661.100
26 ene 2022101,10119,00100,31103,26103,268.332.500
25 ene 202296,92104,9795,0199,7999,793.574.300
24 ene 202299,02102,8686,29100,15100,156.259.900
21 ene 2022101,00110,2192,72106,36106,365.530.000
20 ene 2022107,90115,20101,60102,67102,672.920.100
19 ene 2022110,01113,05104,41106,57106,572.403.600
18 ene 2022113,11113,75104,40108,91108,913.755.600
14 ene 2022120,15122,30112,02116,65116,653.850.500
13 ene 2022128,50130,50121,69122,48122,482.225.300
12 ene 2022130,00131,32126,45128,06128,061.574.500
11 ene 2022130,10136,80127,39130,30130,302.583.100
10 ene 2022134,99135,69120,00131,15131,155.512.000
07 ene 2022159,77160,31132,50140,62140,6212.137.300
06 ene 2022132,84137,70121,14131,03131,036.051.500
05 ene 2022148,39148,85129,15129,37129,373.396.400
04 ene 2022152,17152,99143,05148,91148,911.834.900
03 ene 2022149,23159,38149,21152,84152,841.413.700
31 dic 2021153,62156,73148,10148,39148,391.394.000
30 dic 2021151,00160,00150,00155,33155,331.561.900
29 dic 2021147,85155,49142,14153,93153,932.037.400
28 dic 2021147,50157,41146,41146,46146,461.331.100
27 dic 2021152,00152,62140,00148,31148,311.613.600
23 dic 2021154,00155,00146,02152,14152,141.055.500
22 dic 2021158,33159,15152,12154,00154,001.047.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...