Mercados españoles cerrados en 7 hrs 49 min
IBEX 35
7.373,00 +72,90 (+1,00%) Euro Stoxx 50
3.316,13 +37,09 (+1,13%) Dólar/Euro
0,9814 -0,0006 (-0,06%) Petróleo Brent
88,78 +0,29 (+0,33%) Oro
1.679,80 +11,20 (+0,67%) BTC-EUR
19.949,26 +125,48 (+0,63%)
GameStop Corp. (GME)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
30 sept 2021 - 30 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2022 | 27,08 | 27,69 | 24,69 | 25,46 | 25,46 | 4.113.900 |
| 28 sept 2022 | 25,89 | 27,50 | 25,62 | 27,31 | 27,31 | 2.630.100 |
| 27 sept 2022 | 25,47 | 26,39 | 25,13 | 26,13 | 26,13 | 4.487.200 |
| 26 sept 2022 | 24,66 | 25,87 | 24,12 | 24,48 | 24,48 | 3.440.300 |
| 23 sept 2022 | 24,15 | 25,15 | 24,06 | 25,04 | 25,04 | 3.612.500 |
| 22 sept 2022 | 27,17 | 27,27 | 24,38 | 24,70 | 24,70 | 4.346.500 |
| 21 sept 2022 | 27,45 | 28,99 | 26,77 | 26,86 | 26,86 | 3.859.200 |
| 20 sept 2022 | 29,28 | 29,33 | 27,18 | 27,54 | 27,54 | 3.145.900 |
| 19 sept 2022 | 28,34 | 29,65 | 28,15 | 28,96 | 28,96 | 3.404.000 |
| 16 sept 2022 | 28,33 | 28,80 | 27,78 | 28,64 | 28,64 | 4.647.400 |
| 15 sept 2022 | 27,86 | 29,07 | 27,86 | 28,61 | 28,61 | 3.329.500 |
| 14 sept 2022 | 27,56 | 28,45 | 26,65 | 28,13 | 28,13 | 3.605.800 |
| 13 sept 2022 | 27,40 | 28,61 | 27,32 | 27,85 | 27,85 | 3.657.200 |
| 12 sept 2022 | 29,03 | 30,34 | 28,00 | 29,24 | 29,24 | 6.175.200 |
| 09 sept 2022 | 26,30 | 29,08 | 26,10 | 28,92 | 28,92 | 7.899.800 |
| 08 sept 2022 | 25,00 | 26,74 | 24,07 | 25,83 | 25,83 | 14.142.200 |
| 07 sept 2022 | 24,73 | 25,19 | 23,42 | 24,04 | 24,04 | 12.504.700 |
| 06 sept 2022 | 25,75 | 26,72 | 24,67 | 25,14 | 25,14 | 7.010.200 |
| 02 sept 2022 | 28,26 | 28,74 | 26,93 | 27,36 | 27,36 | 4.675.200 |
| 01 sept 2022 | 28,00 | 28,91 | 26,95 | 27,63 | 27,63 | 5.293.900 |
| 31 ago 2022 | 29,25 | 29,96 | 28,26 | 28,64 | 28,64 | 5.157.000 |
| 30 ago 2022 | 31,62 | 31,87 | 29,42 | 29,84 | 29,84 | 5.060.200 |
| 29 ago 2022 | 30,48 | 32,75 | 30,38 | 31,55 | 31,55 | 4.292.700 |
| 26 ago 2022 | 31,50 | 32,38 | 30,63 | 30,94 | 30,94 | 4.297.300 |
| 25 ago 2022 | 32,84 | 32,89 | 31,50 | 31,96 | 31,96 | 4.726.300 |
| 24 ago 2022 | 34,00 | 34,94 | 32,44 | 32,50 | 32,50 | 5.620.300 |
| 23 ago 2022 | 34,70 | 34,99 | 33,45 | 33,53 | 33,53 | 4.836.300 |
| 22 ago 2022 | 34,31 | 36,20 | 34,20 | 34,50 | 34,50 | 5.798.600 |
| 19 ago 2022 | 35,18 | 37,19 | 34,67 | 36,49 | 36,49 | 9.551.900 |
| 18 ago 2022 | 39,27 | 40,07 | 37,34 | 37,93 | 37,93 | 8.145.400 |
| 17 ago 2022 | 42,18 | 44,36 | 40,41 | 40,52 | 40,52 | 9.766.400 |
| 16 ago 2022 | 39,17 | 45,53 | 38,60 | 42,19 | 42,19 | 23.602.800 |
| 15 ago 2022 | 39,75 | 40,39 | 38,81 | 39,68 | 39,68 | 5.243.100 |
| 12 ago 2022 | 40,00 | 41,43 | 39,15 | 40,74 | 40,74 | 5.120.000 |
| 11 ago 2022 | 40,91 | 41,97 | 39,35 | 39,45 | 39,45 | 5.140.500 |
| 10 ago 2022 | 42,00 | 42,00 | 38,63 | 40,53 | 40,53 | 5.434.700 |
| 09 ago 2022 | 42,14 | 43,19 | 39,00 | 40,37 | 40,37 | 6.954.200 |
| 08 ago 2022 | 41,29 | 47,99 | 40,75 | 43,45 | 43,45 | 17.987.100 |
| 05 ago 2022 | 37,37 | 40,43 | 36,56 | 40,02 | 40,02 | 8.124.200 |
| 04 ago 2022 | 38,34 | 39,89 | 37,89 | 38,36 | 38,36 | 5.421.500 |
| 03 ago 2022 | 36,22 | 38,01 | 36,00 | 37,93 | 37,93 | 5.186.500 |
| 02 ago 2022 | 35,90 | 36,80 | 35,12 | 35,84 | 35,84 | 4.697.100 |
| 01 ago 2022 | 33,80 | 35,71 | 33,77 | 34,78 | 34,78 | 4.196.600 |
| 29 jul 2022 | 33,68 | 34,79 | 33,06 | 34,01 | 34,01 | 3.988.800 |
| 28 jul 2022 | 33,39 | 34,43 | 32,66 | 33,84 | 33,84 | 3.207.400 |
| 27 jul 2022 | 32,96 | 34,12 | 32,16 | 33,78 | 33,78 | 4.251.200 |
| 26 jul 2022 | 32,87 | 33,31 | 32,10 | 32,43 | 32,43 | 4.866.100 |
| 25 jul 2022 | 35,00 | 35,51 | 33,25 | 33,98 | 33,98 | 5.686.300 |
| 22 jul 2022 | 36,88 | 38,70 | 34,93 | 35,78 | 35,78 | 10.060.200 |
| 22 jul 2022 | 4:1 Split de acciones | |||||
| 21 jul 2022 | 39,93 | 40,00 | 37,29 | 38,37 | 38,37 | 9.277.600 |
| 20 jul 2022 | 38,50 | 40,41 | 38,35 | 39,69 | 39,69 | 11.400.400 |
| 19 jul 2022 | 37,44 | 39,21 | 36,59 | 37,92 | 37,92 | 12.828.000 |
| 18 jul 2022 | 36,25 | 37,40 | 35,78 | 36,66 | 36,66 | 11.155.200 |
| 15 jul 2022 | 34,86 | 35,59 | 33,51 | 35,41 | 35,41 | 9.832.400 |
| 14 jul 2022 | 34,80 | 37,99 | 34,05 | 34,05 | 34,05 | 20.970.400 |
| 13 jul 2022 | 33,75 | 36,34 | 33,75 | 35,32 | 35,32 | 13.703.600 |
| 12 jul 2022 | 32,70 | 35,65 | 31,82 | 34,28 | 34,28 | 16.899.600 |
| 11 jul 2022 | 32,14 | 32,94 | 31,16 | 32,52 | 32,52 | 7.532.800 |
| 08 jul 2022 | 31,67 | 33,17 | 30,63 | 32,13 | 32,13 | 13.199.600 |
| 07 jul 2022 | 31,12 | 33,88 | 30,45 | 33,78 | 33,78 | 30.313.600 |
| 06 jul 2022 | 30,17 | 30,57 | 28,34 | 29,36 | 29,36 | 9.988.800 |
| 05 jul 2022 | 30,38 | 30,62 | 29,75 | 30,06 | 30,06 | 6.036.000 |
| 01 jul 2022 | 30,28 | 31,29 | 29,82 | 30,85 | 30,85 | 6.617.200 |
| 30 jun 2022 | 29,84 | 31,65 | 29,44 | 30,58 | 30,58 | 6.718.800 |
| 29 jun 2022 | 30,39 | 31,62 | 29,90 | 30,72 | 30,72 | 6.826.400 |
| 28 jun 2022 | 32,75 | 32,83 | 30,57 | 31,09 | 31,09 | 6.610.000 |
| 27 jun 2022 | 34,12 | 34,26 | 31,83 | 32,42 | 32,42 | 9.745.600 |
| 24 jun 2022 | 35,75 | 37,09 | 32,88 | 33,80 | 33,80 | 16.995.600 |
| 23 jun 2022 | 35,41 | 36,00 | 34,18 | 35,51 | 35,51 | 6.682.800 |
| 22 jun 2022 | 34,67 | 36,18 | 34,11 | 34,62 | 34,62 | 7.838.000 |
| 21 jun 2022 | 34,56 | 36,35 | 33,88 | 35,07 | 35,07 | 12.512.400 |
| 17 jun 2022 | 31,72 | 33,97 | 31,58 | 33,78 | 33,78 | 12.340.800 |
| 16 jun 2022 | 31,24 | 32,32 | 30,15 | 31,43 | 31,43 | 9.995.200 |
| 15 jun 2022 | 31,24 | 32,99 | 30,91 | 32,32 | 32,32 | 10.764.400 |
| 14 jun 2022 | 29,39 | 32,00 | 29,02 | 31,54 | 31,54 | 12.739.200 |
| 13 jun 2022 | 30,13 | 31,14 | 28,58 | 29,56 | 29,56 | 13.792.800 |
| 10 jun 2022 | 31,50 | 32,98 | 30,78 | 32,27 | 32,27 | 11.820.000 |
| 09 jun 2022 | 34,70 | 34,97 | 31,83 | 32,24 | 32,24 | 13.114.400 |
| 08 jun 2022 | 35,35 | 38,25 | 33,96 | 34,68 | 34,68 | 24.473.600 |
| 07 jun 2022 | 32,50 | 37,47 | 31,58 | 36,63 | 36,63 | 24.967.600 |
| 06 jun 2022 | 33,83 | 34,03 | 31,76 | 32,03 | 32,03 | 9.532.800 |
| 03 jun 2022 | 32,50 | 34,53 | 31,06 | 33,42 | 33,42 | 18.234.400 |
| 02 jun 2022 | 29,75 | 34,13 | 28,89 | 33,50 | 33,50 | 27.918.800 |
| 01 jun 2022 | 30,70 | 32,40 | 29,25 | 30,35 | 30,35 | 14.991.600 |
| 31 may 2022 | 34,30 | 34,98 | 30,13 | 31,18 | 31,18 | 19.084.400 |
| 27 may 2022 | 35,25 | 35,92 | 31,75 | 34,30 | 34,30 | 30.045.200 |
| 26 may 2022 | 29,00 | 37,12 | 28,67 | 32,12 | 32,12 | 57.892.400 |
| 25 may 2022 | 22,53 | 28,87 | 22,53 | 28,79 | 28,79 | 40.060.000 |
| 24 may 2022 | 23,51 | 23,55 | 21,67 | 22,29 | 22,29 | 8.879.600 |
| 23 may 2022 | 24,14 | 24,32 | 22,88 | 24,03 | 24,03 | 6.994.000 |
| 20 may 2022 | 24,95 | 25,60 | 22,44 | 23,92 | 23,92 | 9.972.000 |
| 19 may 2022 | 22,81 | 25,50 | 22,54 | 24,80 | 24,80 | 12.720.400 |
| 18 may 2022 | 24,09 | 24,96 | 22,54 | 22,87 | 22,87 | 11.560.000 |
| 17 may 2022 | 23,48 | 25,09 | 22,80 | 25,09 | 25,09 | 10.444.800 |
| 16 may 2022 | 24,70 | 24,80 | 22,69 | 22,95 | 22,95 | 11.582.000 |
| 13 may 2022 | 24,75 | 26,69 | 23,76 | 24,60 | 24,60 | 23.930.800 |
| 12 may 2022 | 20,76 | 27,01 | 19,44 | 22,39 | 22,39 | 40.139.600 |
| 11 may 2022 | 23,37 | 23,82 | 20,00 | 20,33 | 20,33 | 16.681.200 |
| 10 may 2022 | 25,75 | 26,51 | 22,00 | 23,38 | 23,38 | 16.603.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
