Mercados españoles cerrados en 7 hrs 49 min

GameStop Corp. (GME)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,46-1,85 (-6,77%)
Al cierre: 04:00PM EDT
25,38 -0,08 (-0,31%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202227,0827,6924,6925,4625,464.113.900
28 sept 202225,8927,5025,6227,3127,312.630.100
27 sept 202225,4726,3925,1326,1326,134.487.200
26 sept 202224,6625,8724,1224,4824,483.440.300
23 sept 202224,1525,1524,0625,0425,043.612.500
22 sept 202227,1727,2724,3824,7024,704.346.500
21 sept 202227,4528,9926,7726,8626,863.859.200
20 sept 202229,2829,3327,1827,5427,543.145.900
19 sept 202228,3429,6528,1528,9628,963.404.000
16 sept 202228,3328,8027,7828,6428,644.647.400
15 sept 202227,8629,0727,8628,6128,613.329.500
14 sept 202227,5628,4526,6528,1328,133.605.800
13 sept 202227,4028,6127,3227,8527,853.657.200
12 sept 202229,0330,3428,0029,2429,246.175.200
09 sept 202226,3029,0826,1028,9228,927.899.800
08 sept 202225,0026,7424,0725,8325,8314.142.200
07 sept 202224,7325,1923,4224,0424,0412.504.700
06 sept 202225,7526,7224,6725,1425,147.010.200
02 sept 202228,2628,7426,9327,3627,364.675.200
01 sept 202228,0028,9126,9527,6327,635.293.900
31 ago 202229,2529,9628,2628,6428,645.157.000
30 ago 202231,6231,8729,4229,8429,845.060.200
29 ago 202230,4832,7530,3831,5531,554.292.700
26 ago 202231,5032,3830,6330,9430,944.297.300
25 ago 202232,8432,8931,5031,9631,964.726.300
24 ago 202234,0034,9432,4432,5032,505.620.300
23 ago 202234,7034,9933,4533,5333,534.836.300
22 ago 202234,3136,2034,2034,5034,505.798.600
19 ago 202235,1837,1934,6736,4936,499.551.900
18 ago 202239,2740,0737,3437,9337,938.145.400
17 ago 202242,1844,3640,4140,5240,529.766.400
16 ago 202239,1745,5338,6042,1942,1923.602.800
15 ago 202239,7540,3938,8139,6839,685.243.100
12 ago 202240,0041,4339,1540,7440,745.120.000
11 ago 202240,9141,9739,3539,4539,455.140.500
10 ago 202242,0042,0038,6340,5340,535.434.700
09 ago 202242,1443,1939,0040,3740,376.954.200
08 ago 202241,2947,9940,7543,4543,4517.987.100
05 ago 202237,3740,4336,5640,0240,028.124.200
04 ago 202238,3439,8937,8938,3638,365.421.500
03 ago 202236,2238,0136,0037,9337,935.186.500
02 ago 202235,9036,8035,1235,8435,844.697.100
01 ago 202233,8035,7133,7734,7834,784.196.600
29 jul 202233,6834,7933,0634,0134,013.988.800
28 jul 202233,3934,4332,6633,8433,843.207.400
27 jul 202232,9634,1232,1633,7833,784.251.200
26 jul 202232,8733,3132,1032,4332,434.866.100
25 jul 202235,0035,5133,2533,9833,985.686.300
22 jul 202236,8838,7034,9335,7835,7810.060.200
22 jul 20224:1 Split de acciones
21 jul 202239,9340,0037,2938,3738,379.277.600
20 jul 202238,5040,4138,3539,6939,6911.400.400
19 jul 202237,4439,2136,5937,9237,9212.828.000
18 jul 202236,2537,4035,7836,6636,6611.155.200
15 jul 202234,8635,5933,5135,4135,419.832.400
14 jul 202234,8037,9934,0534,0534,0520.970.400
13 jul 202233,7536,3433,7535,3235,3213.703.600
12 jul 202232,7035,6531,8234,2834,2816.899.600
11 jul 202232,1432,9431,1632,5232,527.532.800
08 jul 202231,6733,1730,6332,1332,1313.199.600
07 jul 202231,1233,8830,4533,7833,7830.313.600
06 jul 202230,1730,5728,3429,3629,369.988.800
05 jul 202230,3830,6229,7530,0630,066.036.000
01 jul 202230,2831,2929,8230,8530,856.617.200
30 jun 202229,8431,6529,4430,5830,586.718.800
29 jun 202230,3931,6229,9030,7230,726.826.400
28 jun 202232,7532,8330,5731,0931,096.610.000
27 jun 202234,1234,2631,8332,4232,429.745.600
24 jun 202235,7537,0932,8833,8033,8016.995.600
23 jun 202235,4136,0034,1835,5135,516.682.800
22 jun 202234,6736,1834,1134,6234,627.838.000
21 jun 202234,5636,3533,8835,0735,0712.512.400
17 jun 202231,7233,9731,5833,7833,7812.340.800
16 jun 202231,2432,3230,1531,4331,439.995.200
15 jun 202231,2432,9930,9132,3232,3210.764.400
14 jun 202229,3932,0029,0231,5431,5412.739.200
13 jun 202230,1331,1428,5829,5629,5613.792.800
10 jun 202231,5032,9830,7832,2732,2711.820.000
09 jun 202234,7034,9731,8332,2432,2413.114.400
08 jun 202235,3538,2533,9634,6834,6824.473.600
07 jun 202232,5037,4731,5836,6336,6324.967.600
06 jun 202233,8334,0331,7632,0332,039.532.800
03 jun 202232,5034,5331,0633,4233,4218.234.400
02 jun 202229,7534,1328,8933,5033,5027.918.800
01 jun 202230,7032,4029,2530,3530,3514.991.600
31 may 202234,3034,9830,1331,1831,1819.084.400
27 may 202235,2535,9231,7534,3034,3030.045.200
26 may 202229,0037,1228,6732,1232,1257.892.400
25 may 202222,5328,8722,5328,7928,7940.060.000
24 may 202223,5123,5521,6722,2922,298.879.600
23 may 202224,1424,3222,8824,0324,036.994.000
20 may 202224,9525,6022,4423,9223,929.972.000
19 may 202222,8125,5022,5424,8024,8012.720.400
18 may 202224,0924,9622,5422,8722,8711.560.000
17 may 202223,4825,0922,8025,0925,0910.444.800
16 may 202224,7024,8022,6922,9522,9511.582.000
13 may 202224,7526,6923,7624,6024,6023.930.800
12 may 202220,7627,0119,4422,3922,3940.139.600
11 may 202223,3723,8220,0020,3320,3316.681.200
10 may 202225,7526,5122,0023,3823,3816.603.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...