GNW - Genworth Financial, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 20203,24003,38003,21003,31003,31002.979.900
03 jun. 20203,25003,39003,23003,30003,30004.169.800
02 jun. 20203,19003,27003,16003,19003,19003.027.400
01 jun. 20203,09003,23003,02003,18003,18005.000.100
29 may. 20203,10003,12002,96003,05003,05005.139.600
28 may. 20203,35003,36003,13003,15003,15004.296.200
27 may. 20203,31003,44003,14003,31003,31005.662.700
26 may. 20203,25003,31003,17003,22003,22003.971.000
22 may. 20203,37003,42003,12003,17003,17004.707.400
21 may. 20203,02003,38003,01003,36003,36008.506.500
20 may. 20202,76003,10002,72003,05003,05005.802.300
19 may. 20202,82002,83002,71002,72002,72003.158.800
18 may. 20202,80002,88002,65002,85002,85005.344.500
15 may. 20202,56002,82002,53002,70002,70006.211.400
14 may. 20202,75002,77002,50002,57002,57008.331.700
13 may. 20202,88002,90002,77002,79002,79004.319.400
12 may. 20203,13003,16002,85002,85002,85006.127.200
11 may. 20203,10003,15003,10003,11003,11005.298.000
08 may. 20203,12003,14003,01003,08003,08004.226.900
07 may. 20203,06003,12003,03003,06003,06003.900.400
06 may. 20203,33003,45002,99002,99002,99008.309.100
05 may. 20203,44003,52003,34003,35003,35005.446.000
04 may. 20203,35003,37003,21003,35003,35003.984.400
01 may. 20203,53003,59003,32003,39003,39004.333.900
30 abr. 20203,61003,68003,46003,63003,63005.109.200
29 abr. 20203,49003,69003,42003,67003,67006.134.400
28 abr. 20203,45003,48003,30003,44003,44003.294.600
27 abr. 20203,32003,40003,32003,34003,34006.482.400
24 abr. 20203,28003,38003,24003,30003,30002.412.500
23 abr. 20203,30003,35003,23003,24003,24002.857.200
22 abr. 20203,22003,35003,17003,28003,28004.240.500
21 abr. 20203,31003,36003,11003,12003,12006.265.000
20 abr. 20203,46003,52003,33003,38003,38004.739.900
17 abr. 20203,61003,68003,47003,51003,51003.370.200
16 abr. 20203,51003,58003,46003,53003,53002.909.700
15 abr. 20203,52003,68003,50003,54003,54004.706.300
14 abr. 20203,69003,72003,60003,65003,65002.864.100
13 abr. 20203,56003,66003,51003,58003,58002.368.900
09 abr. 20203,62003,75003,52003,58003,58006.471.400
08 abr. 20203,53003,67003,44003,58003,58003.366.100
07 abr. 20203,44003,62003,41003,53003,53004.433.100
06 abr. 20203,51003,51003,29003,39003,39005.172.400
03 abr. 20203,35003,40003,16003,33003,33005.304.100
02 abr. 20203,36003,58003,21003,40003,40006.677.500
01 abr. 20202,90003,25002,88003,05003,05008.775.300
31 mar. 20203,97004,16002,98003,32003,320020.299.900
30 mar. 20203,88004,11003,80004,05004,05004.368.100
27 mar. 20204,00004,06003,73003,75003,75008.114.400
26 mar. 20204,08004,24003,98004,18004,18005.495.300
25 mar. 20203,96004,24003,60003,99003,990012.476.100
24 mar. 20203,54003,82003,44003,75003,75009.844.800
23 mar. 20203,48003,64002,87002,98002,980012.797.800
20 mar. 20203,92003,95003,13003,24003,240016.679.700
19 mar. 20203,85003,95003,52003,90003,90009.684.400
18 mar. 20204,18004,29003,80003,83003,830010.621.300
17 mar. 20203,93004,52003,68004,50004,500010.848.100
16 mar. 20203,81003,98003,61003,90003,90008.473.100
13 mar. 20204,28004,31003,73004,12004,12006.843.100
12 mar. 20204,11004,14003,40004,09004,090010.235.800
11 mar. 20204,31004,39004,22004,30004,30007.586.000
10 mar. 20204,13004,46004,09004,46004,46008.016.100
09 mar. 20204,24004,24003,96004,02004,02007.941.200
06 mar. 20204,52004,56004,35004,41004,41008.986.700
05 mar. 20204,69004,72004,56004,65004,65009.431.100
04 mar. 20204,83004,84004,71004,80004,80005.883.300
03 mar. 20204,65004,80004,56004,80004,800017.556.200
02 mar. 20203,93004,22003,89004,18004,18008.123.400
28 feb. 20203,80003,92003,69003,90003,90008.387.700
27 feb. 20203,98004,07003,82003,89003,89005.216.200
26 feb. 20204,19004,19004,05004,06004,06003.946.400
25 feb. 20204,25004,28004,13004,15004,15004.191.200
24 feb. 20204,19004,32004,19004,27004,27003.373.000
21 feb. 20204,29004,41004,28004,33004,33003.853.900
20 feb. 20204,35004,35004,30004,32004,32003.131.300
19 feb. 20204,35004,42004,30004,36004,36003.078.100
18 feb. 20204,30004,38004,29004,36004,36002.240.100
14 feb. 20204,29004,41004,22004,30004,30005.059.500
13 feb. 20204,10004,34004,10004,28004,28006.085.900
12 feb. 20203,88004,14003,86004,11004,11007.958.100
11 feb. 20203,76003,92003,76003,85003,85002.985.200
10 feb. 20203,81003,84003,70003,73003,73005.770.400
07 feb. 20203,82003,88003,73003,82003,82003.862.500
06 feb. 20203,94003,94003,81003,85003,85004.735.200
05 feb. 20203,72003,92003,60003,87003,870012.247.200
04 feb. 20204,06004,16003,99004,11004,11004.152.300
03 feb. 20204,10004,16003,97004,00004,00004.717.200
31 ene. 20204,15004,18004,08004,10004,10002.483.000
30 ene. 20204,10004,23004,10004,19004,19002.373.900
29 ene. 20204,15004,20004,10004,13004,13003.825.800
28 ene. 20204,21004,22004,13004,16004,16001.890.200
27 ene. 20204,21004,22004,12004,17004,17002.449.900
24 ene. 20204,33004,35004,20004,24004,24004.277.900
23 ene. 20204,32004,40004,27004,32004,32003.705.900
22 ene. 20204,31004,34004,26004,33004,33002.717.900
21 ene. 20204,30004,33004,26004,31004,31003.195.400
17 ene. 20204,33004,33004,23004,30004,30002.691.500
16 ene. 20204,30004,36004,24004,31004,31002.859.400
15 ene. 20204,27004,32004,17004,25004,25003.681.800
14 ene. 20204,36004,38004,26004,29004,29003.641.800
13 ene. 20204,40004,42004,36004,40004,40002.889.100
*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