Mercados españoles cerrados

Generac Holdings Inc. (GNRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
137,52-1,64 (-1,18%)
Al cierre: 04:00PM EDT
134,40 -3,12 (-2,27%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024140,22140,71136,45137,52137,52484.500
09 may 2024137,00140,15136,84139,16139,16551.800
08 may 2024135,29138,18134,09137,16137,16743.000
07 may 2024136,10138,81135,73136,42136,42899.500
06 may 2024134,69136,38133,03136,30136,30850.400
03 may 2024131,66134,98131,01133,38133,381.315.700
02 may 2024131,11132,54125,36128,66128,661.542.100
01 may 2024139,95140,85125,57127,63127,633.335.500
30 abr 2024136,27139,85135,07135,96135,961.714.900
29 abr 2024140,65141,99137,08137,30137,302.112.400
26 abr 2024140,00143,30139,28140,12140,121.179.000
25 abr 2024135,29139,38133,89138,85138,851.481.600
24 abr 2024136,41139,70135,31137,18137,18770.200
23 abr 2024134,17138,04133,84136,10136,101.450.400
22 abr 2024133,61135,24131,36134,12134,121.136.000
19 abr 2024132,98137,12132,06135,15135,151.835.900
18 abr 2024130,96135,26128,46133,47133,471.652.800
17 abr 2024129,89130,77127,75130,25130,251.042.000
16 abr 2024127,14130,07126,46129,10129,10929.500
15 abr 2024133,14133,31127,27128,51128,51893.300
12 abr 2024135,16136,76131,46131,76131,76990.400
11 abr 2024138,08138,08133,09136,08136,08811.300
10 abr 2024135,19138,52134,05136,87136,871.038.700
09 abr 2024136,30140,34136,24140,22140,221.203.000
08 abr 2024135,50137,43134,88135,51135,51898.200
05 abr 2024132,55134,93130,87134,41134,411.098.300
04 abr 2024129,46138,85128,76131,34131,342.860.600
03 abr 2024126,53129,26125,30128,26128,26850.300
02 abr 2024129,27129,65125,38128,15128,151.741.100
01 abr 2024126,94128,81125,00127,41127,411.054.100
28 mar 2024124,80127,56124,76126,14126,141.256.000
27 mar 2024119,99124,87119,11124,59124,591.035.500
26 mar 2024117,52119,37117,16118,84118,84834.900
25 mar 2024115,76119,83115,76118,01118,011.427.100
22 mar 2024119,85119,85115,86115,91115,91930.300
21 mar 2024119,25123,60118,95119,93119,93943.800
20 mar 2024113,15118,95112,81118,32118,321.071.800
19 mar 2024110,90113,37110,86113,29113,29572.900
18 mar 2024113,04113,86111,81111,91111,91604.200
15 mar 2024112,06113,90110,35111,88111,881.220.300
14 mar 2024115,00115,58111,63112,74112,74609.400
13 mar 2024115,04116,94114,02114,62114,62533.100
12 mar 2024117,11117,67113,89115,30115,30641.500
11 mar 2024116,84118,77116,35116,55116,55596.500
08 mar 2024114,95117,56114,71117,10117,10891.900
07 mar 2024111,64114,09111,60113,71113,71641.600
06 mar 2024111,84112,54110,21110,90110,90537.800
05 mar 2024112,51113,05109,90110,09110,09976.200
04 mar 2024114,63114,69112,48113,22113,22708.500
01 mar 2024112,00114,87110,04114,18114,18839.400
29 feb 2024112,35114,89111,95112,51112,511.192.900
28 feb 2024110,77112,78110,22111,06111,06779.000
27 feb 2024111,94112,75110,01111,35111,35860.300
26 feb 2024112,54112,54108,89110,45110,451.144.200
23 feb 2024112,49114,02110,18112,79112,791.111.100
22 feb 2024114,50115,59111,53111,75111,751.357.800
21 feb 2024113,49114,54111,38113,62113,621.384.500
20 feb 2024115,97116,75113,64114,39114,391.339.100
16 feb 2024119,00119,68116,41117,28117,281.270.100
15 feb 2024118,84122,87116,64120,68120,682.242.500
14 feb 2024113,17126,80112,34123,44123,445.071.400
13 feb 2024124,21127,12122,44123,79123,791.729.100
12 feb 2024126,34132,50126,18130,47130,471.694.200
09 feb 2024127,53128,39125,16126,91126,911.101.500
08 feb 2024125,21127,74124,26127,14127,14773.500
07 feb 2024119,98127,97119,22125,80125,801.638.000
06 feb 2024113,88117,56113,21117,35117,35751.900
05 feb 2024114,17115,36112,25113,99113,99651.900
02 feb 2024113,63116,60112,18116,14116,14506.400
01 feb 2024115,22117,10113,66115,33115,33742.700
31 ene 2024115,35118,25113,55113,67113,67744.400
30 ene 2024115,37117,50114,70115,84115,84582.700
29 ene 2024114,56116,47114,27116,09116,09859.000
26 ene 2024114,91116,18114,53114,69114,69531.900
25 ene 2024114,78115,25112,77114,64114,64697.400
24 ene 2024118,53118,68113,15113,17113,17905.800
23 ene 2024119,23121,27115,63117,34117,34808.900
22 ene 2024118,54120,69116,66117,46117,46927.900
19 ene 2024116,35117,48114,22116,82116,82711.000
18 ene 2024115,52116,12113,60115,89115,89502.800
17 ene 2024114,25115,22112,67114,49114,491.051.300
16 ene 2024121,18121,32116,00116,18116,181.160.400
12 ene 2024123,33125,10122,10123,50123,50724.400
11 ene 2024123,18123,41120,48122,21122,21573.300
10 ene 2024123,60124,53120,58124,34124,34894.000
09 ene 2024119,24123,68119,00123,46123,46725.800
08 ene 2024118,32121,45117,31120,98120,98569.100
05 ene 2024115,27118,93115,20117,62117,62526.900
04 ene 2024119,41120,12116,26116,33116,33700.800
03 ene 2024125,26125,26119,61119,72119,72890.500
02 ene 2024127,28129,47125,71127,37127,37756.400
29 dic 2023130,17131,00128,94129,24129,24479.200
28 dic 2023129,81131,20129,03130,93130,93397.100
27 dic 2023130,17131,87129,49130,29130,29442.200
26 dic 2023129,36130,68129,20129,89129,89362.300
22 dic 2023129,23130,50127,60128,81128,81475.200
21 dic 2023129,19130,65128,06129,47129,47526.700
20 dic 2023131,04132,19126,92127,10127,10725.200
19 dic 2023129,51133,15129,51132,04132,04958.700
18 dic 2023128,00129,51126,88128,59128,59772.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...