Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
40.589,59 -400,10 (-0,98%)
GameStop Corp. (GME)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
09 dic 2022 - 09 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 dic 2023 | 15,83 | 16,48 | 15,47 | 15,55 | 15,55 | 10.375.400 |
| 07 dic 2023 | 13,71 | 16,52 | 13,56 | 16,36 | 16,36 | 19.840.700 |
| 06 dic 2023 | 15,36 | 15,70 | 14,64 | 14,84 | 14,84 | 12.691.300 |
| 05 dic 2023 | 16,47 | 16,72 | 14,87 | 14,91 | 14,91 | 14.220.100 |
| 04 dic 2023 | 15,29 | 17,41 | 14,91 | 16,98 | 16,98 | 20.098.700 |
| 01 dic 2023 | 14,52 | 15,99 | 14,50 | 15,30 | 15,30 | 13.347.300 |
| 30 nov 2023 | 16,29 | 16,33 | 14,32 | 14,55 | 14,55 | 16.537.200 |
| 29 nov 2023 | 15,49 | 17,56 | 14,70 | 16,25 | 16,25 | 61.172.800 |
| 28 nov 2023 | 11,90 | 13,55 | 11,89 | 13,49 | 13,49 | 14.192.900 |
| 27 nov 2023 | 12,18 | 12,33 | 11,89 | 11,91 | 11,91 | 3.710.600 |
| 24 nov 2023 | 12,22 | 12,41 | 12,18 | 12,20 | 12,20 | 1.232.500 |
| 22 nov 2023 | 12,56 | 12,71 | 12,19 | 12,29 | 12,29 | 2.358.800 |
| 21 nov 2023 | 12,65 | 12,72 | 12,26 | 12,55 | 12,55 | 3.710.100 |
| 20 nov 2023 | 13,00 | 13,20 | 12,80 | 12,80 | 12,80 | 2.294.900 |
| 17 nov 2023 | 12,52 | 13,06 | 12,52 | 13,03 | 13,03 | 3.414.200 |
| 16 nov 2023 | 13,14 | 13,19 | 12,52 | 12,53 | 12,53 | 3.425.800 |
| 15 nov 2023 | 13,15 | 13,50 | 13,03 | 13,27 | 13,27 | 4.121.600 |
| 14 nov 2023 | 12,75 | 13,39 | 12,69 | 12,90 | 12,90 | 5.187.500 |
| 13 nov 2023 | 12,50 | 12,53 | 11,83 | 12,14 | 12,14 | 4.318.500 |
| 10 nov 2023 | 12,81 | 12,97 | 12,35 | 12,54 | 12,54 | 3.872.400 |
| 09 nov 2023 | 13,25 | 13,32 | 12,70 | 12,70 | 12,70 | 2.750.100 |
| 08 nov 2023 | 13,51 | 13,76 | 13,28 | 13,28 | 13,28 | 1.705.600 |
| 07 nov 2023 | 13,47 | 13,79 | 13,23 | 13,64 | 13,64 | 2.354.400 |
| 06 nov 2023 | 13,99 | 14,05 | 13,49 | 13,53 | 13,53 | 2.164.400 |
| 03 nov 2023 | 13,90 | 14,40 | 13,83 | 13,87 | 13,87 | 2.963.100 |
| 02 nov 2023 | 13,37 | 13,70 | 13,28 | 13,64 | 13,64 | 3.566.600 |
| 01 nov 2023 | 13,78 | 13,80 | 13,01 | 13,01 | 13,01 | 3.430.100 |
| 31 oct 2023 | 12,85 | 13,90 | 12,82 | 13,77 | 13,77 | 4.574.600 |
| 30 oct 2023 | 13,15 | 13,27 | 12,59 | 12,80 | 12,80 | 3.475.900 |
| 27 oct 2023 | 13,51 | 13,62 | 13,02 | 13,12 | 13,12 | 2.481.700 |
| 26 oct 2023 | 13,73 | 13,80 | 13,41 | 13,50 | 13,50 | 2.036.400 |
| 25 oct 2023 | 14,01 | 14,01 | 13,61 | 13,71 | 13,71 | 1.967.300 |
| 24 oct 2023 | 13,59 | 14,30 | 13,55 | 14,04 | 14,04 | 3.738.300 |
| 23 oct 2023 | 13,28 | 13,59 | 13,04 | 13,44 | 13,44 | 2.785.500 |
| 20 oct 2023 | 13,18 | 13,80 | 13,12 | 13,44 | 13,44 | 3.657.600 |
| 19 oct 2023 | 13,80 | 13,85 | 12,90 | 13,16 | 13,16 | 5.808.000 |
| 18 oct 2023 | 14,00 | 14,25 | 13,81 | 13,85 | 13,85 | 4.045.800 |
| 17 oct 2023 | 14,25 | 14,83 | 14,10 | 14,12 | 14,12 | 3.842.400 |
| 16 oct 2023 | 14,81 | 14,93 | 14,15 | 14,43 | 14,43 | 3.508.600 |
| 13 oct 2023 | 14,92 | 15,11 | 14,78 | 14,92 | 14,92 | 1.823.300 |
| 12 oct 2023 | 15,77 | 15,80 | 14,82 | 15,09 | 15,09 | 3.180.300 |
| 11 oct 2023 | 16,01 | 16,09 | 15,74 | 15,82 | 15,82 | 2.098.200 |
| 10 oct 2023 | 15,50 | 16,19 | 15,40 | 16,00 | 16,00 | 2.915.900 |
| 09 oct 2023 | 14,77 | 15,50 | 14,72 | 15,40 | 15,40 | 2.276.300 |
| 06 oct 2023 | 14,59 | 15,26 | 14,58 | 15,08 | 15,08 | 2.458.300 |
| 05 oct 2023 | 14,70 | 14,98 | 14,58 | 14,71 | 14,71 | 1.945.100 |
| 04 oct 2023 | 14,77 | 14,94 | 14,44 | 14,87 | 14,87 | 2.586.400 |
| 03 oct 2023 | 15,29 | 15,29 | 14,57 | 14,60 | 14,60 | 4.510.300 |
| 02 oct 2023 | 16,30 | 16,31 | 15,26 | 15,39 | 15,39 | 6.087.700 |
| 29 sept 2023 | 17,05 | 17,26 | 16,40 | 16,46 | 16,46 | 3.388.600 |
| 28 sept 2023 | 18,02 | 18,10 | 16,44 | 16,84 | 16,84 | 7.431.900 |
| 27 sept 2023 | 16,87 | 17,26 | 16,81 | 17,15 | 17,15 | 1.681.300 |
| 26 sept 2023 | 17,38 | 17,82 | 16,78 | 16,78 | 16,78 | 2.726.800 |
| 25 sept 2023 | 17,00 | 17,72 | 16,85 | 17,67 | 17,67 | 2.181.200 |
| 22 sept 2023 | 17,18 | 17,35 | 17,00 | 17,18 | 17,18 | 2.100.300 |
| 21 sept 2023 | 17,28 | 17,32 | 16,65 | 17,02 | 17,02 | 2.910.700 |
| 20 sept 2023 | 17,63 | 17,93 | 17,45 | 17,52 | 17,52 | 2.129.800 |
| 19 sept 2023 | 17,59 | 17,64 | 17,13 | 17,52 | 17,52 | 2.584.200 |
| 18 sept 2023 | 17,99 | 18,10 | 17,35 | 17,55 | 17,55 | 3.694.600 |
| 15 sept 2023 | 18,36 | 18,61 | 18,15 | 18,22 | 18,22 | 6.158.000 |
| 14 sept 2023 | 17,80 | 18,52 | 17,60 | 18,33 | 18,33 | 3.078.000 |
| 13 sept 2023 | 17,31 | 17,93 | 17,27 | 17,81 | 17,81 | 3.012.600 |
| 12 sept 2023 | 17,53 | 18,50 | 17,19 | 17,23 | 17,23 | 5.179.400 |
| 11 sept 2023 | 17,85 | 17,85 | 16,90 | 17,02 | 17,02 | 3.543.800 |
| 08 sept 2023 | 18,15 | 18,50 | 17,35 | 17,71 | 17,71 | 4.689.200 |
| 07 sept 2023 | 19,13 | 19,48 | 17,61 | 18,89 | 18,89 | 5.021.300 |
| 06 sept 2023 | 19,06 | 19,15 | 18,42 | 18,75 | 18,75 | 6.107.200 |
| 05 sept 2023 | 18,45 | 19,34 | 18,26 | 19,23 | 19,23 | 3.781.300 |
| 01 sept 2023 | 18,66 | 18,73 | 18,32 | 18,42 | 18,42 | 2.131.800 |
| 31 ago 2023 | 18,41 | 19,42 | 18,15 | 18,55 | 18,55 | 4.674.100 |
| 30 ago 2023 | 18,20 | 18,52 | 17,91 | 18,37 | 18,37 | 1.884.500 |
| 29 ago 2023 | 17,60 | 18,55 | 17,60 | 18,24 | 18,24 | 2.709.200 |
| 28 ago 2023 | 17,35 | 18,11 | 17,25 | 17,57 | 17,57 | 3.007.400 |
| 25 ago 2023 | 16,50 | 17,18 | 16,45 | 17,13 | 17,13 | 3.423.500 |
| 24 ago 2023 | 16,94 | 16,98 | 16,18 | 16,36 | 16,36 | 3.624.500 |
| 23 ago 2023 | 17,25 | 17,34 | 16,88 | 16,89 | 16,89 | 2.909.100 |
| 22 ago 2023 | 18,62 | 18,62 | 17,25 | 17,26 | 17,26 | 3.791.900 |
| 21 ago 2023 | 18,30 | 18,82 | 18,20 | 18,48 | 18,48 | 2.864.700 |
| 18 ago 2023 | 18,18 | 18,66 | 18,14 | 18,36 | 18,36 | 2.023.900 |
| 17 ago 2023 | 18,79 | 18,81 | 18,30 | 18,38 | 18,38 | 2.056.800 |
| 16 ago 2023 | 19,18 | 19,34 | 18,55 | 18,59 | 18,59 | 3.015.600 |
| 15 ago 2023 | 19,77 | 19,78 | 19,09 | 19,33 | 19,33 | 2.290.300 |
| 14 ago 2023 | 19,75 | 20,01 | 19,08 | 19,96 | 19,96 | 3.329.300 |
| 11 ago 2023 | 20,03 | 20,38 | 19,97 | 20,19 | 20,19 | 1.500.200 |
| 10 ago 2023 | 20,00 | 20,29 | 19,87 | 20,19 | 20,19 | 1.432.400 |
| 09 ago 2023 | 20,85 | 20,85 | 19,82 | 19,93 | 19,93 | 2.929.600 |
| 08 ago 2023 | 20,70 | 20,90 | 20,28 | 20,74 | 20,74 | 1.431.300 |
| 07 ago 2023 | 20,90 | 21,24 | 20,48 | 21,07 | 21,07 | 1.441.300 |
| 04 ago 2023 | 20,95 | 21,89 | 20,89 | 20,98 | 20,98 | 2.400.500 |
| 03 ago 2023 | 20,88 | 21,18 | 20,74 | 20,93 | 20,93 | 1.318.700 |
| 02 ago 2023 | 21,15 | 21,15 | 20,34 | 20,83 | 20,83 | 2.625.800 |
| 01 ago 2023 | 21,95 | 22,00 | 21,26 | 21,50 | 21,50 | 2.567.100 |
| 31 jul 2023 | 22,00 | 22,38 | 21,85 | 22,20 | 22,20 | 1.973.400 |
| 28 jul 2023 | 22,02 | 22,49 | 21,79 | 21,93 | 21,93 | 2.642.100 |
| 27 jul 2023 | 22,94 | 23,49 | 22,13 | 22,22 | 22,22 | 3.370.900 |
| 26 jul 2023 | 22,70 | 22,99 | 22,48 | 22,70 | 22,70 | 1.489.200 |
| 25 jul 2023 | 23,10 | 23,10 | 22,53 | 22,85 | 22,85 | 1.672.000 |
| 24 jul 2023 | 22,42 | 23,04 | 22,20 | 23,04 | 23,04 | 2.970.400 |
| 21 jul 2023 | 23,05 | 23,22 | 22,16 | 22,18 | 22,18 | 3.134.100 |
| 20 jul 2023 | 23,01 | 23,22 | 22,66 | 22,91 | 22,91 | 2.256.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.