GNW - Genworth Financial, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 20193,97004,20003,95004,14004,14005.145.559
05 dic. 20193,92003,96003,90003,93003,93003.213.900
04 dic. 20193,85003,97003,82003,90003,90003.450.000
03 dic. 20193,83003,85003,76003,84003,84002.208.200
02 dic. 20193,96003,99003,87003,89003,89002.748.900
29 nov. 20194,02004,05003,96003,96003,9600740.000
27 nov. 20194,06004,08004,03004,04004,04001.456.800
26 nov. 20194,07004,08004,01004,04004,04002.674.600
25 nov. 20194,08004,10004,04004,07004,07003.583.600
22 nov. 20194,11004,12004,03004,06004,06002.407.900
21 nov. 20194,05004,11004,01004,08004,08002.858.000
20 nov. 20193,97004,04003,86004,03004,03002.367.500
19 nov. 20193,94004,00003,90003,99003,99001.930.500
18 nov. 20193,87003,93003,87003,93003,93001.513.900
15 nov. 20193,88003,92003,85003,90003,90001.552.100
14 nov. 20193,96003,96003,81003,87003,87002.097.100
13 nov. 20193,98004,05003,93003,97003,97002.266.700
12 nov. 20194,01004,03003,98004,03004,03002.734.900
11 nov. 20194,00004,04003,99004,03004,03001.686.800
08 nov. 20194,05004,10004,02004,04004,04001.486.700
07 nov. 20194,09004,10004,04004,05004,05001.182.400
06 nov. 20194,03004,05003,95004,04004,04003.072.800
05 nov. 20194,16004,16003,88004,00004,00006.800.000
04 nov. 20194,27004,28004,11004,12004,12002.492.300
01 nov. 20194,30004,34004,23004,23004,23002.044.000
31 oct. 20194,32004,36004,18004,28004,28003.433.700
30 oct. 20194,13004,38004,07004,38004,38003.965.100
29 oct. 20194,21004,28004,21004,27004,27001.962.100
28 oct. 20194,27004,30004,21004,23004,23001.579.400
25 oct. 20194,20004,26004,12004,25004,25003.427.200
24 oct. 20194,01004,24003,98004,19004,19008.410.200
23 oct. 20193,95004,05003,94004,01004,01002.423.600
22 oct. 20194,30004,31003,84003,95003,950016.359.300
21 oct. 20194,32004,41004,30004,30004,30001.454.000
18 oct. 20194,33004,42004,30004,31004,31001.635.500
17 oct. 20194,41004,42004,33004,36004,36001.351.900
16 oct. 20194,38004,42004,37004,40004,4000895.000
15 oct. 20194,39004,44004,32004,38004,38002.511.900
14 oct. 20194,30004,40004,26004,35004,35001.112.500
11 oct. 20194,33004,37004,29004,35004,35001.676.100
10 oct. 20194,34004,36004,22004,25004,25001.284.500
09 oct. 20194,33004,34004,28004,30004,30001.322.900
08 oct. 20194,31004,31004,26004,27004,27002.919.100
07 oct. 20194,21004,32004,20004,31004,31001.721.500
04 oct. 20194,23004,28004,19004,24004,24001.146.200
03 oct. 20194,19004,25004,19004,23004,23001.382.400
02 oct. 20194,26004,29004,12004,21004,21003.424.900
01 oct. 20194,43004,43004,26004,28004,28003.552.800
30 sept. 20194,36004,43004,30004,40004,40002.545.200
27 sept. 20194,46004,48004,33004,36004,36003.253.200
26 sept. 20194,39004,47004,37004,46004,46001.944.100
25 sept. 20194,40004,44004,37004,39004,39001.897.000
24 sept. 20194,44004,47004,36004,37004,37002.987.400
23 sept. 20194,45004,48004,43004,45004,45001.148.600
20 sept. 20194,44004,48004,42004,47004,47005.637.700
19 sept. 20194,42004,46004,39004,43004,43002.863.300
18 sept. 20194,44004,44004,38004,41004,41001.632.200
17 sept. 20194,44004,46004,40004,45004,45002.473.200
16 sept. 20194,41004,48004,34004,47004,47005.085.300
13 sept. 20194,53004,59004,38004,42004,42004.606.900
12 sept. 20194,50004,53004,46004,50004,50003.896.400
11 sept. 20194,47004,51004,42004,51004,51002.830.500
10 sept. 20194,37004,46004,37004,46004,46003.432.500
09 sept. 20194,44004,45004,41004,43004,43001.710.300
06 sept. 20194,48004,48004,41004,43004,43001.866.000
05 sept. 20194,44004,47004,40004,47004,47002.519.300
04 sept. 20194,46004,47004,40004,42004,42001.692.200
03 sept. 20194,39004,46004,35004,43004,43003.425.900
30 ago. 20194,49004,49004,41004,43004,43001.713.200
29 ago. 20194,48004,51004,45004,47004,47002.313.300
28 ago. 20194,42004,47004,41004,45004,45002.210.700
27 ago. 20194,50004,51004,40004,43004,43003.588.700
26 ago. 20194,45004,48004,39004,45004,45003.615.600
23 ago. 20194,49004,53004,37004,39004,39005.843.700
22 ago. 20194,50004,55004,46004,50004,50004.288.900
21 ago. 20194,40004,50004,37004,49004,49003.473.600
20 ago. 20194,36004,38004,32004,38004,38001.732.800
19 ago. 20194,37004,37004,31004,36004,36001.443.800
16 ago. 20194,32004,37004,29004,31004,31001.906.200
15 ago. 20194,33004,38004,26004,31004,31004.647.900
14 ago. 20194,34004,42004,30004,38004,38004.627.100
13 ago. 20194,27004,47004,18004,46004,460014.198.500
12 ago. 20193,88003,89003,77003,85003,85001.172.700
09 ago. 20193,96003,99003,88003,92003,92001.283.400
08 ago. 20193,95004,02003,90003,99003,99002.778.700
07 ago. 20193,83003,95003,80003,93003,93001.656.100
06 ago. 20193,91003,95003,85003,92003,92002.538.200
05 ago. 20193,82003,93003,82003,89003,89002.240.300
02 ago. 20193,80003,95003,74003,94003,94002.722.200
01 ago. 20194,02004,03003,83003,91003,91003.193.200
31 jul. 20194,16004,19003,99003,99003,99005.125.900
30 jul. 20193,85004,07003,85004,04004,04002.092.000
29 jul. 20194,04004,07003,81003,90003,90002.674.700
26 jul. 20193,99004,09003,93004,05004,05002.664.000
25 jul. 20194,07004,09003,92003,97003,97002.793.700
24 jul. 20193,91004,21003,91004,05004,05005.121.900
23 jul. 20193,74003,93003,71003,89003,89003.583.000
22 jul. 20193,77003,78003,68003,74003,74001.929.900
19 jul. 20193,69003,77003,68003,76003,76002.762.100
18 jul. 20193,76003,80003,68003,69003,69001.979.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines