Mercados españoles abiertos en 8 hrs 24 min

Genworth Financial, Inc. (GNW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
4,5400+0,3900 (+9,40%)
Al cierre: 4:00PM EST

4,5200 -0,03 (-0,55 %)
Después del cierre: 6:26PM EST

Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 20204,55004,57004,42004,54004,54009.679.427
27 nov. 20204,17004,27004,11004,15004,15002.432.400
25 nov. 20204,48004,53003,35004,19004,190019.099.100
24 nov. 20204,56004,59004,46004,56004,56004.290.000
23 nov. 20204,66004,68004,43004,53004,53004.316.000
20 nov. 20204,56004,66004,54004,63004,63004.224.000
19 nov. 20204,55004,59004,48004,56004,56003.829.200
18 nov. 20204,53004,60004,42004,43004,43003.961.200
17 nov. 20204,55004,63004,53004,56004,56003.553.300
16 nov. 20204,52004,61004,49004,59004,59004.822.100
13 nov. 20204,51004,51004,41004,50004,50002.273.700
12 nov. 20204,49004,50004,34004,48004,48004.411.200
11 nov. 20204,59004,59004,40004,51004,51004.069.800
10 nov. 20204,37004,54004,30004,52004,52007.966.500
09 nov. 20204,40004,41004,28004,30004,30006.123.400
06 nov. 20204,20004,28004,18004,23004,23002.896.200
05 nov. 20204,30004,33004,12004,25004,25004.987.700
04 nov. 20203,99004,12003,93004,10004,10002.590.700
03 nov. 20204,03004,11004,01004,10004,10003.571.800
02 nov. 20204,10004,17004,01004,07004,07005.247.000
30 oct. 20204,06004,14003,84003,93003,93004.402.300
29 oct. 20203,82004,11003,77004,08004,08007.058.400
28 oct. 20203,80003,82003,65003,66003,66003.644.800
27 oct. 20203,80003,86003,72003,83003,83002.123.200
26 oct. 20203,74003,87003,74003,83003,83002.946.600
23 oct. 20203,81003,85003,76003,79003,79002.937.300
22 oct. 20203,71003,77003,67003,76003,76002.330.600
21 oct. 20203,63003,83003,62003,73003,73003.640.400
20 oct. 20203,56003,63003,54003,61003,61002.048.900
19 oct. 20203,54003,64003,52003,53003,53002.570.200
16 oct. 20203,57003,60003,49003,51003,51003.414.200
15 oct. 20203,50003,59003,46003,58003,58001.650.000
14 oct. 20203,59003,63003,51003,52003,52002.524.400
13 oct. 20203,57003,64003,55003,63003,63002.934.400
12 oct. 20203,42003,65003,42003,63003,63004.070.100
09 oct. 20203,52003,52003,39003,43003,43003.452.000
08 oct. 20203,46003,49003,41003,45003,45001.648.500
07 oct. 20203,50003,53003,40003,40003,40003.227.000
06 oct. 20203,50003,53003,40003,44003,44003.058.500
05 oct. 20203,43003,55003,43003,47003,47002.744.400
02 oct. 20203,09003,47003,09003,41003,41005.198.500
01 oct. 20202,95003,25002,95003,16003,16008.219.300
30 sept. 20203,41003,46003,30003,35003,35004.111.300
29 sept. 20203,24003,53003,08003,50003,50006.444.100
28 sept. 20203,11003,31003,07003,27003,27005.531.600
25 sept. 20203,19003,21003,02003,08003,08008.987.600
24 sept. 20203,04003,05002,92003,03003,03003.988.400
23 sept. 20203,16003,26003,01003,03003,03005.186.000
22 sept. 20203,18003,20003,05003,13003,13005.748.500
21 sept. 20203,18003,25003,06003,18003,18005.501.200
18 sept. 20203,11003,33003,11003,28003,280015.457.400
17 sept. 20203,44003,47003,07003,08003,080012.766.200
16 sept. 20203,61003,62003,45003,46003,460012.032.300
15 sept. 20203,74003,79003,51003,53003,53005.094.900
14 sept. 20203,75003,77003,60003,75003,75003.581.400
11 sept. 20203,54003,73003,46003,71003,71004.246.300
10 sept. 20203,55003,70003,51003,53003,53005.641.800
09 sept. 20203,43003,66003,41003,56003,56005.969.700
08 sept. 20203,45003,48003,32003,35003,35004.631.300
04 sept. 20203,54003,62003,44003,46003,46006.357.200
03 sept. 20203,35003,62003,33003,54003,54008.120.100
02 sept. 20203,28003,38003,21003,35003,35006.869.000
01 sept. 20203,44003,46003,17003,29003,290017.733.900
31 ago. 20203,31003,32002,88003,02003,020040.129.800
28 ago. 20202,55002,57002,23002,37002,37004.925.200
27 ago. 20202,59002,62002,52002,53002,53002.931.400
26 ago. 20202,58002,63002,55002,56002,56002.668.100
25 ago. 20202,70002,72002,58002,59002,59002.601.600
24 ago. 20202,64002,69002,58002,66002,66002.584.900
21 ago. 20202,74002,75002,58002,61002,61004.396.600
20 ago. 20202,75002,84002,72002,74002,74005.177.800
19 ago. 20202,52002,99002,52002,73002,730010.011.900
18 ago. 20202,48002,49002,44002,45002,45001.777.000
17 ago. 20202,57002,57002,47002,48002,48003.089.500
14 ago. 20202,50002,59002,49002,57002,57001.901.900
13 ago. 20202,46002,62002,43002,55002,55002.334.900
12 ago. 20202,54002,56002,42002,51002,51002.118.000
11 ago. 20202,72002,75002,44002,47002,47005.253.000
10 ago. 20202,33002,69002,31002,67002,67009.833.400
07 ago. 20202,15002,35002,12002,35002,35004.486.400
06 ago. 20202,19002,24002,15002,18002,18002.246.500
05 ago. 20202,13002,23002,09002,22002,22002.888.100
04 ago. 20202,04002,13002,03002,10002,10002.920.200
03 ago. 20202,06002,07001,98002,05002,05003.919.700
31 jul. 20202,01002,06001,95002,04002,04003.877.100
30 jul. 20202,02002,05001,97002,01002,01006.245.900
29 jul. 20202,26002,31002,13002,15002,15005.431.700
28 jul. 20202,16002,41002,13002,33002,33008.663.100
27 jul. 20202,16002,21002,11002,18002,18002.312.300
24 jul. 20202,19002,22002,16002,19002,19001.661.000
23 jul. 20202,16002,26002,16002,20002,20002.771.300
22 jul. 20202,19002,22002,16002,18002,18003.020.700
21 jul. 20202,18002,21002,13002,20002,20002.911.800
20 jul. 20202,14002,17002,12002,13002,13003.558.100
17 jul. 20202,18002,20002,13002,18002,18002.233.200
16 jul. 20202,24002,30002,16002,18002,18004.428.300
15 jul. 20202,11002,26002,08002,23002,23004.409.200
14 jul. 20202,05002,07001,97002,05002,05005.050.600
13 jul. 20202,11002,13002,04002,04002,04003.858.600
10 jul. 20202,09002,13002,06002,09002,09003.369.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...