Mercados españoles cerrados

GameStop Corp. (GME)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,55-0,81 (-4,95%)
Al cierre: 04:00PM EST
15,59 +0,04 (+0,25%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
09 dic 2022 - 09 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 202315,8316,4815,4715,5515,5510.375.400
07 dic 202313,7116,5213,5616,3616,3619.840.700
06 dic 202315,3615,7014,6414,8414,8412.691.300
05 dic 202316,4716,7214,8714,9114,9114.220.100
04 dic 202315,2917,4114,9116,9816,9820.098.700
01 dic 202314,5215,9914,5015,3015,3013.347.300
30 nov 202316,2916,3314,3214,5514,5516.537.200
29 nov 202315,4917,5614,7016,2516,2561.172.800
28 nov 202311,9013,5511,8913,4913,4914.192.900
27 nov 202312,1812,3311,8911,9111,913.710.600
24 nov 202312,2212,4112,1812,2012,201.232.500
22 nov 202312,5612,7112,1912,2912,292.358.800
21 nov 202312,6512,7212,2612,5512,553.710.100
20 nov 202313,0013,2012,8012,8012,802.294.900
17 nov 202312,5213,0612,5213,0313,033.414.200
16 nov 202313,1413,1912,5212,5312,533.425.800
15 nov 202313,1513,5013,0313,2713,274.121.600
14 nov 202312,7513,3912,6912,9012,905.187.500
13 nov 202312,5012,5311,8312,1412,144.318.500
10 nov 202312,8112,9712,3512,5412,543.872.400
09 nov 202313,2513,3212,7012,7012,702.750.100
08 nov 202313,5113,7613,2813,2813,281.705.600
07 nov 202313,4713,7913,2313,6413,642.354.400
06 nov 202313,9914,0513,4913,5313,532.164.400
03 nov 202313,9014,4013,8313,8713,872.963.100
02 nov 202313,3713,7013,2813,6413,643.566.600
01 nov 202313,7813,8013,0113,0113,013.430.100
31 oct 202312,8513,9012,8213,7713,774.574.600
30 oct 202313,1513,2712,5912,8012,803.475.900
27 oct 202313,5113,6213,0213,1213,122.481.700
26 oct 202313,7313,8013,4113,5013,502.036.400
25 oct 202314,0114,0113,6113,7113,711.967.300
24 oct 202313,5914,3013,5514,0414,043.738.300
23 oct 202313,2813,5913,0413,4413,442.785.500
20 oct 202313,1813,8013,1213,4413,443.657.600
19 oct 202313,8013,8512,9013,1613,165.808.000
18 oct 202314,0014,2513,8113,8513,854.045.800
17 oct 202314,2514,8314,1014,1214,123.842.400
16 oct 202314,8114,9314,1514,4314,433.508.600
13 oct 202314,9215,1114,7814,9214,921.823.300
12 oct 202315,7715,8014,8215,0915,093.180.300
11 oct 202316,0116,0915,7415,8215,822.098.200
10 oct 202315,5016,1915,4016,0016,002.915.900
09 oct 202314,7715,5014,7215,4015,402.276.300
06 oct 202314,5915,2614,5815,0815,082.458.300
05 oct 202314,7014,9814,5814,7114,711.945.100
04 oct 202314,7714,9414,4414,8714,872.586.400
03 oct 202315,2915,2914,5714,6014,604.510.300
02 oct 202316,3016,3115,2615,3915,396.087.700
29 sept 202317,0517,2616,4016,4616,463.388.600
28 sept 202318,0218,1016,4416,8416,847.431.900
27 sept 202316,8717,2616,8117,1517,151.681.300
26 sept 202317,3817,8216,7816,7816,782.726.800
25 sept 202317,0017,7216,8517,6717,672.181.200
22 sept 202317,1817,3517,0017,1817,182.100.300
21 sept 202317,2817,3216,6517,0217,022.910.700
20 sept 202317,6317,9317,4517,5217,522.129.800
19 sept 202317,5917,6417,1317,5217,522.584.200
18 sept 202317,9918,1017,3517,5517,553.694.600
15 sept 202318,3618,6118,1518,2218,226.158.000
14 sept 202317,8018,5217,6018,3318,333.078.000
13 sept 202317,3117,9317,2717,8117,813.012.600
12 sept 202317,5318,5017,1917,2317,235.179.400
11 sept 202317,8517,8516,9017,0217,023.543.800
08 sept 202318,1518,5017,3517,7117,714.689.200
07 sept 202319,1319,4817,6118,8918,895.021.300
06 sept 202319,0619,1518,4218,7518,756.107.200
05 sept 202318,4519,3418,2619,2319,233.781.300
01 sept 202318,6618,7318,3218,4218,422.131.800
31 ago 202318,4119,4218,1518,5518,554.674.100
30 ago 202318,2018,5217,9118,3718,371.884.500
29 ago 202317,6018,5517,6018,2418,242.709.200
28 ago 202317,3518,1117,2517,5717,573.007.400
25 ago 202316,5017,1816,4517,1317,133.423.500
24 ago 202316,9416,9816,1816,3616,363.624.500
23 ago 202317,2517,3416,8816,8916,892.909.100
22 ago 202318,6218,6217,2517,2617,263.791.900
21 ago 202318,3018,8218,2018,4818,482.864.700
18 ago 202318,1818,6618,1418,3618,362.023.900
17 ago 202318,7918,8118,3018,3818,382.056.800
16 ago 202319,1819,3418,5518,5918,593.015.600
15 ago 202319,7719,7819,0919,3319,332.290.300
14 ago 202319,7520,0119,0819,9619,963.329.300
11 ago 202320,0320,3819,9720,1920,191.500.200
10 ago 202320,0020,2919,8720,1920,191.432.400
09 ago 202320,8520,8519,8219,9319,932.929.600
08 ago 202320,7020,9020,2820,7420,741.431.300
07 ago 202320,9021,2420,4821,0721,071.441.300
04 ago 202320,9521,8920,8920,9820,982.400.500
03 ago 202320,8821,1820,7420,9320,931.318.700
02 ago 202321,1521,1520,3420,8320,832.625.800
01 ago 202321,9522,0021,2621,5021,502.567.100
31 jul 202322,0022,3821,8522,2022,201.973.400
28 jul 202322,0222,4921,7921,9321,932.642.100
27 jul 202322,9423,4922,1322,2222,223.370.900
26 jul 202322,7022,9922,4822,7022,701.489.200
25 jul 202323,1023,1022,5322,8522,851.672.000
24 jul 202322,4223,0422,2023,0423,042.970.400
21 jul 202323,0523,2222,1622,1822,183.134.100
20 jul 202323,0123,2222,6622,9122,912.256.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...