Mercados españoles abiertos en 8 hrs 39 min

Genworth Financial, Inc. (GNW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,1200+0,1200 (+3,00%)
Al cierre: 4:00PM EDT
4,0900 -0,03 (-0,73 %)
Después del cierre: 06:18PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20214,02004,12003,99004,12004,12002.001.839
18 jun 20214,11004,19003,98004,00004,00007.592.400
17 jun 20214,22004,26004,08004,14004,14003.824.700
16 jun 20214,22004,28004,17004,22004,22003.420.000
15 jun 20214,15004,33004,07004,24004,24006.298.400
14 jun 20214,13004,19004,12004,15004,15002.862.200
11 jun 20214,13004,16004,08004,11004,11002.430.300
10 jun 20214,18004,22004,06004,06004,06003.283.400
09 jun 20214,27004,27004,16004,18004,18002.811.800
08 jun 20214,20004,30004,16004,27004,27004.273.000
07 jun 20214,14004,22004,09004,19004,19002.809.200
04 jun 20214,20004,20004,06004,12004,12002.567.600
03 jun 20214,16004,19004,09004,19004,19005.709.000
02 jun 20214,22004,26004,14004,20004,20004.964.200
01 jun 20214,19004,23004,16004,18004,18003.102.200
28 may 20214,22004,23004,16004,20004,20003.327.000
27 may 20214,24004,26004,19004,22004,22002.929.500
26 may 20214,12004,24004,12004,24004,24003.454.300
25 may 20214,20004,22004,10004,10004,10003.614.500
24 may 20214,15004,21004,11004,17004,17002.744.900
21 may 20214,17004,20004,12004,19004,19004.732.400
20 may 20214,10004,13004,03004,12004,12002.337.600
19 may 20214,00004,11003,97004,08004,08006.262.500
18 may 20214,10004,18004,05004,06004,06003.924.100
17 may 20214,06004,16004,01004,11004,11004.195.000
14 may 20213,93004,12003,90004,10004,10007.002.600
13 may 20213,70003,92003,65003,88003,880012.502.300
12 may 20214,08004,13003,83003,85003,85009.314.800
11 may 20214,13004,17004,03004,08004,08006.396.000
10 may 20214,33004,38004,21004,21004,21005.653.600
07 may 20214,27004,37004,18004,33004,33005.184.800
06 may 20214,28004,39004,24004,28004,28007.483.400
05 may 20214,30004,36004,28004,30004,30004.807.900
04 may 20214,36004,47004,28004,29004,290013.123.200
03 may 20214,37004,41004,24004,38004,380012.844.100
30 abr 20214,31004,56004,27004,32004,3200116.040.700
29 abr 20214,32004,46004,24004,38004,380016.209.200
28 abr 20213,99004,41003,99004,40004,400027.571.200
27 abr 20213,96003,97003,76003,82003,82008.490.100
26 abr 20213,85004,05003,85003,93003,93006.968.600
23 abr 20213,76003,90003,76003,82003,82006.790.000
22 abr 20213,73003,89003,72003,74003,74007.783.500
21 abr 20213,65003,77003,62003,76003,76006.818.000
20 abr 20213,70003,79003,64003,66003,66005.369.600
19 abr 20213,61003,68003,56003,65003,65004.267.000
16 abr 20213,55003,64003,50003,62003,62006.120.100
15 abr 20213,54003,54003,47003,54003,54003.139.800
14 abr 20213,44003,55003,42003,54003,54005.914.700
13 abr 20213,49003,55003,44003,44003,44005.101.300
12 abr 20213,54003,54003,42003,49003,49003.956.400
09 abr 20213,46003,56003,44003,55003,55006.546.400
08 abr 20213,40003,46003,32003,46003,46004.902.700
07 abr 20213,49003,49003,26003,38003,380010.266.800
06 abr 20213,46003,52003,45003,51003,51002.966.800
05 abr 20213,41003,49003,39003,48003,48002.473.200
01 abr 20213,30003,44003,27003,41003,41003.512.700
31 mar 20213,38003,45003,30003,32003,32004.386.700
30 mar 20213,26003,38003,26003,38003,38002.603.900
29 mar 20213,27003,39003,23003,28003,28003.223.500
26 mar 20213,32003,35003,22003,33003,33004.615.600
25 mar 20213,30003,38003,24003,31003,31003.995.800
24 mar 20213,36003,48003,30003,30003,30004.359.200
23 mar 20213,36003,43003,31003,32003,32004.405.300
22 mar 20213,46003,47003,34003,39003,39003.271.200
19 mar 20213,44003,54003,39003,47003,470011.156.700
18 mar 20213,50003,61003,46003,48003,48004.536.400
17 mar 20213,45003,54003,43003,53003,53004.294.600
16 mar 20213,55003,62003,43003,46003,46005.122.400
15 mar 20213,54003,58003,48003,57003,57005.661.800
12 mar 20213,54003,58003,42003,55003,55006.542.600
11 mar 20213,39003,54003,29003,54003,54007.389.400
10 mar 20213,32003,40003,24003,34003,34004.984.400
09 mar 20213,32003,39003,28003,30003,30004.192.400
08 mar 20213,25003,35003,19003,30003,30004.440.400
05 mar 20213,22003,24003,00003,23003,23006.081.500
04 mar 20213,29003,31003,06003,17003,17008.415.700
03 mar 20213,23003,37003,23003,27003,27007.206.400
02 mar 20213,31003,33003,21003,23003,23005.104.100
01 mar 20213,25003,31003,17003,31003,310010.219.000
26 feb 20213,19003,26003,11003,12003,12005.282.200
25 feb 20213,14003,29003,05003,18003,18009.707.000
24 feb 20213,11003,15003,04003,13003,13009.103.600
23 feb 20213,03003,16002,95003,03003,03008.397.200
22 feb 20213,19003,28003,11003,16003,160012.493.500
19 feb 20213,36003,37003,24003,28003,28007.221.800
18 feb 20213,43003,65003,32003,37003,37006.625.000
17 feb 20213,48003,50002,92003,36003,360020.372.500
16 feb 20214,08004,11003,61003,77003,770013.104.600
12 feb 20214,07004,20003,99004,11004,110012.811.400
11 feb 20214,15004,34004,04004,12004,120011.386.500
10 feb 20213,86004,23003,82004,14004,140027.154.300
09 feb 20213,71003,90003,70003,84003,84009.936.300
08 feb 20213,78003,92003,64003,74003,74009.831.000
05 feb 20213,61003,77003,51003,70003,700012.336.000
04 feb 20213,24003,75003,23003,57003,570011.537.600
03 feb 20213,23003,39003,19003,25003,25004.873.200
02 feb 20213,16003,31003,09003,23003,23006.379.900
01 feb 20212,89003,20002,86003,09003,09008.846.600
29 ene 20212,90002,93002,81002,84002,84007.685.200
28 ene 20212,98003,01002,86002,88002,88006.770.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...