Mercados españoles cerrados

Gentex Corporation (GNTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
36,12-0,19 (-0,52%)
Al cierre: 04:00PM EDT
36,47 +0,35 (+0,97%)
Después del cierre: 06:46PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202436,3736,3936,0736,1236,121.178.900
27 mar 202435,9336,4135,8636,3136,311.610.000
26 mar 202435,9136,2235,7535,9135,911.119.000
25 mar 202436,1536,3335,7835,9035,901.347.000
22 mar 202436,4336,4936,0736,1636,161.503.400
21 mar 202436,5536,7436,3136,4136,411.459.200
20 mar 202436,4236,5236,0336,4336,431.324.400
19 mar 202436,0436,3235,9536,2536,251.065.200
18 mar 202436,0836,3535,9136,1036,101.616.700
15 mar 202436,1036,5835,6435,7135,712.591.500
14 mar 202436,0236,1135,6735,9335,931.475.400
13 mar 202436,0436,4535,9636,0236,021.012.400
12 mar 202436,1236,2735,8036,0936,091.067.400
11 mar 202436,2136,3936,0036,0336,031.260.200
08 mar 202437,3437,4836,3036,3236,321.190.000
07 mar 202436,9037,5836,9037,1037,101.719.200
06 mar 202437,0337,2436,6836,9436,941.404.400
05 mar 202436,9137,2736,8537,1037,101.233.100
04 mar 202436,8037,2536,8036,9736,971.079.200
01 mar 202436,5036,7836,4036,7636,761.295.600
29 feb 202436,6136,6836,2436,5336,531.498.100
28 feb 202436,1236,5136,0436,4636,461.098.400
27 feb 202436,2536,5136,1836,4236,421.630.900
26 feb 202436,0036,2835,7036,0036,001.301.900
23 feb 202435,8536,1335,6536,0836,081.115.800
22 feb 202435,1735,7735,1535,7635,761.559.000
21 feb 202435,1835,3034,8935,2635,261.564.800
20 feb 202434,8835,1434,6835,1035,101.437.100
16 feb 202435,0535,2834,7835,1235,121.042.800
15 feb 202435,1735,3735,0535,0835,081.282.200
14 feb 202435,0835,1334,7634,8734,871.488.800
13 feb 202434,5335,0534,2134,7734,771.675.800
12 feb 202435,2735,4435,0735,1635,161.242.800
09 feb 202435,0035,3534,7835,3235,321.432.400
08 feb 202434,6034,9334,4234,9134,911.258.200
07 feb 202434,6735,0834,4034,5534,551.714.100
06 feb 202433,9034,5533,9034,5034,501.622.700
05 feb 202433,7433,9533,5733,9033,901.192.400
02 feb 202433,9734,3033,6334,0434,041.443.300
01 feb 202433,2434,1333,2434,1234,121.628.100
31 ene 202433,6033,9233,0933,1333,131.565.700
30 ene 202433,7033,9133,3133,6333,631.831.400
29 ene 202433,9634,0033,0533,6933,692.181.600
26 ene 202433,7334,3332,2333,9233,924.260.500
25 ene 202431,8431,9631,5331,8431,842.066.800
24 ene 202432,3632,4131,6131,6531,651.801.200
23 ene 202432,7632,8932,1532,1632,161.080.700
22 ene 202432,5632,7232,3932,4932,491.029.100
19 ene 202432,6432,7532,1032,3432,341.564.600
18 ene 202432,4732,6932,1732,6032,601.458.600
17 ene 202432,1932,4132,0732,3832,381.221.500
16 ene 202431,9832,4031,8932,3832,381.377.600
12 ene 202432,7732,9132,1532,2032,201.046.400
11 ene 202432,0832,5731,8832,5132,511.424.600
10 ene 202431,8332,0731,5732,0532,051.281.700
09 ene 202431,9232,0631,6031,7731,771.151.000
08 ene 202431,8132,1431,6732,1132,111.168.100
05 ene 202431,3632,0031,3631,7731,771.520.000
04 ene 202430,8531,5730,7631,4731,471.554.200
04 ene 20240.12 Dividendo
03 ene 202431,9331,9531,3331,3631,241.344.400
02 ene 202432,4332,6032,1532,3232,201.025.300
29 dic 202332,8733,0232,6232,6632,541.042.500
28 dic 202332,9233,0332,7732,9432,81721.000
27 dic 202332,8633,0132,7732,8832,75737.900
26 dic 202332,7232,9232,6332,7932,66559.000
22 dic 202332,5032,7932,5032,6832,551.070.800
21 dic 202332,1632,4332,0732,4132,29998.800
20 dic 202332,3132,7431,9731,9831,861.170.200
19 dic 202331,7632,5831,7132,5132,391.621.100
18 dic 202331,7231,8131,5431,7531,631.015.800
15 dic 202332,1332,1931,4331,6431,522.560.800
14 dic 202331,3132,2231,3132,0831,961.459.900
13 dic 202331,0531,1730,4131,1531,031.516.000
12 dic 202331,1931,3031,0331,1130,99977.500
11 dic 202330,9331,2330,8231,2331,111.251.700
08 dic 202330,7231,0630,5230,8830,76809.700
07 dic 202330,8030,9430,6530,8130,69977.700
06 dic 202330,8931,1930,7730,8430,721.482.000
05 dic 202330,8030,8130,4730,6030,481.017.700
04 dic 202330,7231,2130,6830,9430,821.229.900
01 dic 202330,3130,8830,2330,8730,751.013.900
30 nov 202330,4830,5730,2530,4130,291.100.800
29 nov 202330,6230,8230,3630,4130,291.102.000
28 nov 202330,7830,8030,2530,3530,231.101.200
27 nov 202331,0831,1430,8630,8830,761.164.800
24 nov 202331,0331,2731,0331,2331,11460.800
22 nov 202330,8831,3030,8631,0630,943.967.600
21 nov 202330,9531,0730,6930,7030,581.291.100
20 nov 202330,8231,2730,7031,1331,011.255.800
17 nov 202330,7931,0130,6430,9030,781.241.400
16 nov 202330,6431,0030,4530,5530,431.634.600
15 nov 202330,5230,9730,5230,6830,561.726.400
14 nov 202330,1930,7630,1930,5930,47880.000
13 nov 202329,6629,8329,3829,6829,57939.000
10 nov 202329,3829,8229,3029,7029,591.016.400
09 nov 202329,9229,9229,1929,2229,111.429.300
08 nov 202329,8729,8729,5429,7929,681.112.500
07 nov 202329,7329,8029,5029,7429,63734.500
06 nov 202330,3430,3929,7729,8429,731.276.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...