Mercados españoles cerrados en 22 mins

Genworth Financial, Inc. (GNW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0250-0,0450 (-1,47%)
A partir del 11:07AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 20213,04003,13003,01003,02503,02501.938.588
21 ene. 20213,14003,16003,03003,07003,07004.487.600
20 ene. 20213,11003,25003,11003,15003,15006.049.400
19 ene. 20213,15003,16003,05003,09003,09005.614.000
15 ene. 20213,18003,20003,06003,11003,11005.391.700
14 ene. 20213,16003,24003,12003,20003,20004.343.900
13 ene. 20213,13003,31003,11003,13003,13007.949.000
12 ene. 20213,11003,17003,10003,14003,14004.909.100
11 ene. 20213,18003,21003,04003,10003,10009.231.200
08 ene. 20212,86003,25002,85003,12003,120011.442.000
07 ene. 20212,80002,87002,74002,83002,83006.485.900
06 ene. 20212,79002,89002,73002,79002,79009.408.900
05 ene. 20212,77002,93002,58002,75002,750019.712.100
04 ene. 20212,62002,95002,56002,69002,690038.403.100
31 dic. 20204,08004,09003,76003,78003,78009.560.000
30 dic. 20204,16004,20004,05004,12004,12003.628.000
29 dic. 20204,11004,21004,10004,16004,16002.846.800
28 dic. 20204,30004,33004,12004,16004,16003.538.300
24 dic. 20204,28004,42004,24004,36004,36001.720.100
23 dic. 20204,14004,39004,14004,26004,26004.185.800
22 dic. 20204,14004,18004,06004,12004,12004.641.500
21 dic. 20204,27004,33004,10004,15004,15006.598.800
18 dic. 20204,38004,46004,17004,25004,25009.982.400
17 dic. 20204,25004,38004,24004,35004,35003.979.100
16 dic. 20204,44004,47004,26004,29004,29003.963.100
15 dic. 20204,25004,40004,16004,40004,40002.721.200
14 dic. 20204,35004,36004,17004,20004,20004.555.900
11 dic. 20204,28004,36004,25004,32004,32003.643.300
10 dic. 20204,47004,54004,26004,36004,36005.196.600
09 dic. 20204,62004,63004,46004,49004,49005.448.000
08 dic. 20204,65004,65004,54004,60004,60004.416.400
07 dic. 20204,76004,76004,60004,71004,71003.900.200
04 dic. 20204,68004,76004,66004,76004,76002.970.100
03 dic. 20204,64004,71004,60004,70004,70003.247.200
02 dic. 20204,67004,72004,55004,65004,65003.298.900
01 dic. 20204,57004,72004,52004,68004,68007.075.200
30 nov. 20204,55004,57004,42004,54004,540010.301.200
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. 20203,41003,46003,30003,35003,35004.144.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...