Mercados españoles cerrados

Genco Shipping & Trading Limited (GNK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,42-0,02 (-0,09%)
A partir del 12:45PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202422,3022,5122,2122,4222,42432.510
07 may 202421,9322,5421,8822,4422,441.097.200
06 may 202421,9622,1321,7321,8521,85690.300
03 may 202422,2722,3821,9822,2622,26526.200
02 may 202421,9422,2421,7422,1722,17658.500
01 may 202421,3521,9121,2721,7621,76601.500
30 abr 202421,4221,5321,3321,3421,34550.500
29 abr 202421,4921,5121,2721,4221,42583.100
26 abr 202421,3421,6121,2921,5521,55471.900
25 abr 202421,1021,3521,0621,2321,23519.500
24 abr 202421,2221,2821,0521,2221,22362.300
23 abr 202420,8521,3120,8321,1221,12539.300
22 abr 202420,4820,9820,4320,8020,80475.200
19 abr 202420,3320,7220,2920,5520,55429.800
18 abr 202420,2020,4720,0520,2820,28403.600
17 abr 202420,5620,6920,2220,2620,26402.200
16 abr 202420,5020,6120,3020,3920,39422.400
15 abr 202420,7421,0120,5820,6520,65344.400
12 abr 202420,8520,9520,4820,5520,55439.500
11 abr 202420,8821,2120,7920,9520,95632.300
10 abr 202420,2520,8920,2320,6120,61513.200
09 abr 202420,3220,4820,1720,3820,38642.300
08 abr 202420,7820,7820,3120,3220,32502.300
05 abr 202420,5520,7820,5020,7220,72500.300
04 abr 202420,9421,0120,5120,5520,55561.500
03 abr 202420,2421,0620,0821,0121,01819.800
02 abr 202420,2120,2419,9320,0620,06869.800
01 abr 202420,5020,5720,2220,3820,38995.000
28 mar 202420,1920,6920,1920,3320,33600.000
27 mar 202419,9120,1719,8420,1420,14502.300
26 mar 202419,9920,1719,6319,7919,79915.200
25 mar 202420,4020,4420,0520,0520,05597.300
22 mar 202420,3220,5020,1920,4220,42530.400
21 mar 202419,8620,4319,8620,3220,32666.500
20 mar 202419,6719,9019,3919,8219,82964.700
19 mar 202420,2120,3120,0120,0420,04949.600
18 mar 202420,3820,4020,0720,2620,26605.300
15 mar 202420,4520,5920,2420,4220,42897.500
14 mar 202420,8420,8820,3320,4920,49660.200
13 mar 202421,2021,2420,7420,8420,84557.200
12 mar 202420,7721,2220,4921,1821,18842.700
11 mar 202420,4520,7920,2220,7820,78552.500
08 mar 202420,5020,7120,3320,7120,71642.700
07 mar 202419,8820,4819,8220,4520,45654.000
06 mar 202419,8620,1519,6919,9519,95671.400
05 mar 202419,6220,0919,5419,8619,86858.500
05 mar 20240.41 Dividendo
04 mar 202420,7020,7320,0920,0919,68821.400
01 mar 202420,5320,9120,3820,6920,271.061.700
29 feb 202419,9820,4419,9220,4019,98774.700
28 feb 202420,1920,3219,7619,9619,55869.200
27 feb 202419,7120,1519,6319,6919,29676.400
26 feb 202419,6519,7619,2719,4719,07733.000
23 feb 202419,3819,9419,3819,8719,461.395.200
22 feb 202418,5019,7618,3519,4919,091.812.200
21 feb 202418,1418,2818,0218,1717,80707.500
20 feb 202417,7018,0617,4917,9217,551.048.000
16 feb 202417,7217,9117,6417,7217,36578.200
15 feb 202417,5317,9317,3317,6917,33534.300
14 feb 202417,7817,8317,3417,6017,24684.100
13 feb 202418,1718,1717,6117,6417,28633.700
12 feb 202418,1718,4018,1018,3317,96721.100
09 feb 202417,8318,2517,8118,1817,81833.400
08 feb 202417,7517,9317,7417,8217,46507.700
07 feb 202417,8817,9817,7417,9317,56486.800
06 feb 202417,6018,2217,5717,9317,56865.400
05 feb 202417,3017,5117,2117,4417,081.004.600
02 feb 202417,3017,4216,9417,2616,91975.300
01 feb 202417,6918,1817,3517,5717,211.113.800
31 ene 202417,9318,0017,5417,5417,18666.800
30 ene 202417,6517,9217,6317,8817,52529.900
29 ene 202417,7617,7617,3417,7317,37580.900
26 ene 202417,5017,8417,4217,8117,45637.300
25 ene 202417,6717,6717,1117,4217,06578.400
24 ene 202417,0017,6617,0017,6517,29952.200
23 ene 202417,0017,0816,8216,8216,48668.400
22 ene 202417,0217,0816,8517,0516,70645.600
19 ene 202417,0317,1116,7417,1016,75925.700
18 ene 202416,4917,0116,3816,9816,63893.700
17 ene 202416,1216,4415,9816,3015,97532.600
16 ene 202416,1816,4715,9916,2615,93803.400
12 ene 202416,1016,2215,8515,9515,62592.300
11 ene 202415,9815,9815,6615,8315,51399.600
10 ene 202416,0816,2615,9816,0215,69689.800
09 ene 202416,2816,2815,8015,9315,60696.300
08 ene 202416,5616,6016,2016,4716,13653.800
05 ene 202416,4717,0116,2116,9016,56785.500
04 ene 202416,9217,2816,8417,0016,651.108.400
03 ene 202416,2917,0416,2216,7716,431.325.900
02 ene 202416,6516,7616,2316,2415,91755.400
29 dic 202316,6016,7116,3716,5916,25651.200
28 dic 202316,3616,7216,3316,4816,14672.300
27 dic 202316,2216,4816,2216,4516,11601.700
26 dic 202316,3016,4316,0916,2315,90610.900
22 dic 202316,3416,5416,2616,4616,12693.300
21 dic 202315,9616,1815,8216,1815,85522.100
20 dic 202315,8416,1615,7015,7515,43796.100
19 dic 202315,7715,9115,5715,9015,58843.100
18 dic 202316,0016,2215,6615,8115,49910.800
15 dic 202315,3715,7815,2515,7015,381.164.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...