Mercados españoles abiertos en 5 hrs 38 min
S&P 500
3.333,69-26,78(-0,80%)Nasdaq
10.782,82-185,53(-1,69%)NIKKEI 225
22.719,05-31,19(-0,14%)
Genworth Financial, Inc. (GNW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4700-0,2000 (-7,49%)
Al cierre: 4:00PM EDT
2,4700 0,00 (0,00 %)
Después del cierre: 4:15PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 ago. 2020 | 2,7200 | 2,7500 | 2,4400 | 2,4700 | 2,4700 | 5.253.000 |
| 10 ago. 2020 | 2,3300 | 2,6900 | 2,3100 | 2,6700 | 2,6700 | 9.833.400 |
| 07 ago. 2020 | 2,1500 | 2,3500 | 2,1200 | 2,3500 | 2,3500 | 4.486.400 |
| 06 ago. 2020 | 2,1900 | 2,2400 | 2,1500 | 2,1800 | 2,1800 | 2.246.500 |
| 05 ago. 2020 | 2,1300 | 2,2300 | 2,0900 | 2,2200 | 2,2200 | 2.888.100 |
| 04 ago. 2020 | 2,0400 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 2.920.200 |
| 03 ago. 2020 | 2,0600 | 2,0700 | 1,9800 | 2,0500 | 2,0500 | 3.919.700 |
| 31 jul. 2020 | 2,0100 | 2,0600 | 1,9500 | 2,0400 | 2,0400 | 3.877.100 |
| 30 jul. 2020 | 2,0200 | 2,0500 | 1,9700 | 2,0100 | 2,0100 | 6.245.900 |
| 29 jul. 2020 | 2,2600 | 2,3100 | 2,1300 | 2,1500 | 2,1500 | 5.431.700 |
| 28 jul. 2020 | 2,1600 | 2,4100 | 2,1300 | 2,3300 | 2,3300 | 8.663.100 |
| 27 jul. 2020 | 2,1600 | 2,2100 | 2,1100 | 2,1800 | 2,1800 | 2.312.300 |
| 24 jul. 2020 | 2,1900 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 1.661.000 |
| 23 jul. 2020 | 2,1600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | 2.771.300 |
| 22 jul. 2020 | 2,1900 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 3.020.700 |
| 21 jul. 2020 | 2,1800 | 2,2100 | 2,1300 | 2,2000 | 2,2000 | 2.911.800 |
| 20 jul. 2020 | 2,1400 | 2,1700 | 2,1200 | 2,1300 | 2,1300 | 3.558.100 |
| 17 jul. 2020 | 2,1800 | 2,2000 | 2,1300 | 2,1800 | 2,1800 | 2.233.200 |
| 16 jul. 2020 | 2,2400 | 2,3000 | 2,1600 | 2,1800 | 2,1800 | 4.428.300 |
| 15 jul. 2020 | 2,1100 | 2,2600 | 2,0800 | 2,2300 | 2,2300 | 4.409.200 |
| 14 jul. 2020 | 2,0500 | 2,0700 | 1,9700 | 2,0500 | 2,0500 | 5.050.600 |
| 13 jul. 2020 | 2,1100 | 2,1300 | 2,0400 | 2,0400 | 2,0400 | 3.858.600 |
| 10 jul. 2020 | 2,0900 | 2,1300 | 2,0600 | 2,0900 | 2,0900 | 3.369.000 |
| 09 jul. 2020 | 2,2100 | 2,2400 | 2,0600 | 2,0700 | 2,0700 | 6.289.000 |
| 08 jul. 2020 | 2,2300 | 2,3200 | 2,1500 | 2,2000 | 2,2000 | 5.045.900 |
| 07 jul. 2020 | 2,2900 | 2,3200 | 2,2200 | 2,2300 | 2,2300 | 5.795.900 |
| 06 jul. 2020 | 2,3000 | 2,4100 | 2,2600 | 2,3200 | 2,3200 | 3.189.000 |
| 02 jul. 2020 | 2,3100 | 2,4100 | 2,2700 | 2,2800 | 2,2800 | 8.298.700 |
| 01 jul. 2020 | 2,2100 | 2,2700 | 2,1300 | 2,2200 | 2,2200 | 5.953.500 |
| 30 jun. 2020 | 2,0000 | 2,3400 | 1,8700 | 2,3100 | 2,3100 | 32.500.300 |
| 29 jun. 2020 | 2,5400 | 2,5900 | 2,5000 | 2,5600 | 2,5600 | 4.162.100 |
| 26 jun. 2020 | 2,5800 | 2,6100 | 2,4500 | 2,4900 | 2,4900 | 8.822.100 |
| 25 jun. 2020 | 2,4900 | 2,6300 | 2,4800 | 2,6300 | 2,6300 | 2.929.900 |
| 24 jun. 2020 | 2,5800 | 2,6000 | 2,4500 | 2,5300 | 2,5300 | 4.519.400 |
| 23 jun. 2020 | 2,6800 | 2,6800 | 2,5900 | 2,6000 | 2,6000 | 3.306.700 |
| 22 jun. 2020 | 2,6600 | 2,6900 | 2,5900 | 2,6000 | 2,6000 | 3.135.700 |
| 19 jun. 2020 | 2,7000 | 2,7500 | 2,5700 | 2,6800 | 2,6800 | 10.831.700 |
| 18 jun. 2020 | 2,7500 | 2,7800 | 2,6100 | 2,6600 | 2,6600 | 8.684.500 |
| 17 jun. 2020 | 3,0100 | 3,0700 | 2,7100 | 2,7700 | 2,7700 | 11.008.800 |
| 16 jun. 2020 | 3,0800 | 3,1400 | 2,9500 | 3,0300 | 3,0300 | 6.022.400 |
| 15 jun. 2020 | 3,0700 | 3,1500 | 2,8900 | 2,9400 | 2,9400 | 7.356.600 |
| 12 jun. 2020 | 3,2900 | 3,3200 | 3,1000 | 3,1500 | 3,1500 | 4.362.800 |
| 11 jun. 2020 | 3,1800 | 3,2900 | 3,1100 | 3,1100 | 3,1100 | 2.941.400 |
| 10 jun. 2020 | 3,4900 | 3,5500 | 3,3000 | 3,3500 | 3,3500 | 4.037.700 |
| 09 jun. 2020 | 3,6100 | 3,7200 | 3,5400 | 3,5500 | 3,5500 | 3.982.900 |
| 08 jun. 2020 | 3,4800 | 3,7300 | 3,4400 | 3,7100 | 3,7100 | 7.261.900 |
| 05 jun. 2020 | 3,4900 | 3,4900 | 3,3600 | 3,4300 | 3,4300 | 6.359.100 |
| 04 jun. 2020 | 3,2400 | 3,3800 | 3,2100 | 3,3100 | 3,3100 | 2.979.900 |
| 03 jun. 2020 | 3,2500 | 3,3900 | 3,2300 | 3,3000 | 3,3000 | 4.169.800 |
| 02 jun. 2020 | 3,1900 | 3,2700 | 3,1600 | 3,1900 | 3,1900 | 3.027.400 |
| 01 jun. 2020 | 3,0900 | 3,2300 | 3,0200 | 3,1800 | 3,1800 | 5.000.100 |
| 29 may. 2020 | 3,1000 | 3,1200 | 2,9600 | 3,0500 | 3,0500 | 5.139.600 |
| 28 may. 2020 | 3,3500 | 3,3600 | 3,1300 | 3,1500 | 3,1500 | 4.296.200 |
| 27 may. 2020 | 3,3100 | 3,4400 | 3,1400 | 3,3100 | 3,3100 | 5.662.700 |
| 26 may. 2020 | 3,2500 | 3,3100 | 3,1700 | 3,2200 | 3,2200 | 3.971.000 |
| 22 may. 2020 | 3,3700 | 3,4200 | 3,1200 | 3,1700 | 3,1700 | 4.707.400 |
| 21 may. 2020 | 3,0200 | 3,3800 | 3,0100 | 3,3600 | 3,3600 | 8.506.500 |
| 20 may. 2020 | 2,7600 | 3,1000 | 2,7200 | 3,0500 | 3,0500 | 5.802.300 |
| 19 may. 2020 | 2,8200 | 2,8300 | 2,7100 | 2,7200 | 2,7200 | 3.158.800 |
| 18 may. 2020 | 2,8000 | 2,8800 | 2,6500 | 2,8500 | 2,8500 | 5.344.500 |
| 15 may. 2020 | 2,5600 | 2,8200 | 2,5300 | 2,7000 | 2,7000 | 6.211.400 |
| 14 may. 2020 | 2,7500 | 2,7700 | 2,5000 | 2,5700 | 2,5700 | 8.331.700 |
| 13 may. 2020 | 2,8800 | 2,9000 | 2,7700 | 2,7900 | 2,7900 | 4.319.400 |
| 12 may. 2020 | 3,1300 | 3,1600 | 2,8500 | 2,8500 | 2,8500 | 6.127.200 |
| 11 may. 2020 | 3,1000 | 3,1500 | 3,1000 | 3,1100 | 3,1100 | 5.298.000 |
| 08 may. 2020 | 3,1200 | 3,1400 | 3,0100 | 3,0800 | 3,0800 | 4.226.900 |
| 07 may. 2020 | 3,0600 | 3,1200 | 3,0300 | 3,0600 | 3,0600 | 3.900.400 |
| 06 may. 2020 | 3,3300 | 3,4500 | 2,9900 | 2,9900 | 2,9900 | 8.309.100 |
| 05 may. 2020 | 3,4400 | 3,5200 | 3,3400 | 3,3500 | 3,3500 | 5.446.000 |
| 04 may. 2020 | 3,3500 | 3,3700 | 3,2100 | 3,3500 | 3,3500 | 3.984.400 |
| 01 may. 2020 | 3,5300 | 3,5900 | 3,3200 | 3,3900 | 3,3900 | 4.333.900 |
| 30 abr. 2020 | 3,6100 | 3,6800 | 3,4600 | 3,6300 | 3,6300 | 5.109.200 |
| 29 abr. 2020 | 3,4900 | 3,6900 | 3,4200 | 3,6700 | 3,6700 | 6.134.400 |
| 28 abr. 2020 | 3,4500 | 3,4800 | 3,3000 | 3,4400 | 3,4400 | 3.294.600 |
| 27 abr. 2020 | 3,3200 | 3,4000 | 3,3200 | 3,3400 | 3,3400 | 6.482.400 |
| 24 abr. 2020 | 3,2800 | 3,3800 | 3,2400 | 3,3000 | 3,3000 | 2.412.500 |
| 23 abr. 2020 | 3,3000 | 3,3500 | 3,2300 | 3,2400 | 3,2400 | 2.857.200 |
| 22 abr. 2020 | 3,2200 | 3,3500 | 3,1700 | 3,2800 | 3,2800 | 4.240.500 |
| 21 abr. 2020 | 3,3100 | 3,3600 | 3,1100 | 3,1200 | 3,1200 | 6.265.000 |
| 20 abr. 2020 | 3,4600 | 3,5200 | 3,3300 | 3,3800 | 3,3800 | 4.739.900 |
| 17 abr. 2020 | 3,6100 | 3,6800 | 3,4700 | 3,5100 | 3,5100 | 3.370.200 |
| 16 abr. 2020 | 3,5100 | 3,5800 | 3,4600 | 3,5300 | 3,5300 | 2.909.700 |
| 15 abr. 2020 | 3,5200 | 3,6800 | 3,5000 | 3,5400 | 3,5400 | 4.706.300 |
| 14 abr. 2020 | 3,6900 | 3,7200 | 3,6000 | 3,6500 | 3,6500 | 2.864.100 |
| 13 abr. 2020 | 3,5600 | 3,6600 | 3,5100 | 3,5800 | 3,5800 | 2.368.900 |
| 09 abr. 2020 | 3,6200 | 3,7500 | 3,5200 | 3,5800 | 3,5800 | 6.471.400 |
| 08 abr. 2020 | 3,5300 | 3,6700 | 3,4400 | 3,5800 | 3,5800 | 3.366.100 |
| 07 abr. 2020 | 3,4400 | 3,6200 | 3,4100 | 3,5300 | 3,5300 | 4.433.100 |
| 06 abr. 2020 | 3,5100 | 3,5100 | 3,2900 | 3,3900 | 3,3900 | 5.172.400 |
| 03 abr. 2020 | 3,3500 | 3,4000 | 3,1600 | 3,3300 | 3,3300 | 5.304.100 |
| 02 abr. 2020 | 3,3600 | 3,5800 | 3,2100 | 3,4000 | 3,4000 | 6.677.500 |
| 01 abr. 2020 | 2,9000 | 3,2500 | 2,8800 | 3,0500 | 3,0500 | 8.775.300 |
| 31 mar. 2020 | 3,9700 | 4,1600 | 2,9800 | 3,3200 | 3,3200 | 20.299.900 |
| 30 mar. 2020 | 3,8800 | 4,1100 | 3,8000 | 4,0500 | 4,0500 | 4.368.100 |
| 27 mar. 2020 | 4,0000 | 4,0600 | 3,7300 | 3,7500 | 3,7500 | 8.114.400 |
| 26 mar. 2020 | 4,0800 | 4,2400 | 3,9800 | 4,1800 | 4,1800 | 5.495.300 |
| 25 mar. 2020 | 3,9600 | 4,2400 | 3,6000 | 3,9900 | 3,9900 | 12.476.100 |
| 24 mar. 2020 | 3,5400 | 3,8200 | 3,4400 | 3,7500 | 3,7500 | 9.844.800 |
| 23 mar. 2020 | 3,4800 | 3,6400 | 2,8700 | 2,9800 | 2,9800 | 12.797.800 |
| 20 mar. 2020 | 3,9200 | 3,9500 | 3,1300 | 3,2400 | 3,2400 | 16.679.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
