GNW - Genworth Financial, Inc.
NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19 mar. 2020 | 3,8500 | 3,9500 | 3,5200 | 3,9000 | 3,9000 | 9.684.400 |
| 18 mar. 2020 | 4,1800 | 4,2900 | 3,8000 | 3,8300 | 3,8300 | 10.621.300 |
| 17 mar. 2020 | 3,9300 | 4,5200 | 3,6800 | 4,5000 | 4,5000 | 10.848.100 |
| 16 mar. 2020 | 3,8100 | 3,9800 | 3,6100 | 3,9000 | 3,9000 | 8.473.100 |
| 13 mar. 2020 | 4,2800 | 4,3100 | 3,7300 | 4,1200 | 4,1200 | 6.843.100 |
| 12 mar. 2020 | 4,1100 | 4,1400 | 3,4000 | 4,0900 | 4,0900 | 10.235.800 |
| 11 mar. 2020 | 4,3100 | 4,3900 | 4,2200 | 4,3000 | 4,3000 | 7.586.000 |
| 10 mar. 2020 | 4,1300 | 4,4600 | 4,0900 | 4,4600 | 4,4600 | 8.016.100 |
| 09 mar. 2020 | 4,2400 | 4,2400 | 3,9600 | 4,0200 | 4,0200 | 7.941.200 |
| 06 mar. 2020 | 4,5200 | 4,5600 | 4,3500 | 4,4100 | 4,4100 | 8.986.700 |
| 05 mar. 2020 | 4,6900 | 4,7200 | 4,5600 | 4,6500 | 4,6500 | 9.431.100 |
| 04 mar. 2020 | 4,8300 | 4,8400 | 4,7100 | 4,8000 | 4,8000 | 5.883.300 |
| 03 mar. 2020 | 4,6500 | 4,8000 | 4,5600 | 4,8000 | 4,8000 | 17.556.200 |
| 02 mar. 2020 | 3,9300 | 4,2200 | 3,8900 | 4,1800 | 4,1800 | 8.123.400 |
| 28 feb. 2020 | 3,8000 | 3,9200 | 3,6900 | 3,9000 | 3,9000 | 8.387.700 |
| 27 feb. 2020 | 3,9800 | 4,0700 | 3,8200 | 3,8900 | 3,8900 | 5.216.200 |
| 26 feb. 2020 | 4,1900 | 4,1900 | 4,0500 | 4,0600 | 4,0600 | 3.946.400 |
| 25 feb. 2020 | 4,2500 | 4,2800 | 4,1300 | 4,1500 | 4,1500 | 4.191.200 |
| 24 feb. 2020 | 4,1900 | 4,3200 | 4,1900 | 4,2700 | 4,2700 | 3.373.000 |
| 21 feb. 2020 | 4,2900 | 4,4100 | 4,2800 | 4,3300 | 4,3300 | 3.853.900 |
| 20 feb. 2020 | 4,3500 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 3.131.300 |
| 19 feb. 2020 | 4,3500 | 4,4200 | 4,3000 | 4,3600 | 4,3600 | 3.078.100 |
| 18 feb. 2020 | 4,3000 | 4,3800 | 4,2900 | 4,3600 | 4,3600 | 2.240.100 |
| 14 feb. 2020 | 4,2900 | 4,4100 | 4,2200 | 4,3000 | 4,3000 | 5.059.500 |
| 13 feb. 2020 | 4,1000 | 4,3400 | 4,1000 | 4,2800 | 4,2800 | 6.085.900 |
| 12 feb. 2020 | 3,8800 | 4,1400 | 3,8600 | 4,1100 | 4,1100 | 7.958.100 |
| 11 feb. 2020 | 3,7600 | 3,9200 | 3,7600 | 3,8500 | 3,8500 | 2.985.200 |
| 10 feb. 2020 | 3,8100 | 3,8400 | 3,7000 | 3,7300 | 3,7300 | 5.770.400 |
| 07 feb. 2020 | 3,8200 | 3,8800 | 3,7300 | 3,8200 | 3,8200 | 3.862.500 |
| 06 feb. 2020 | 3,9400 | 3,9400 | 3,8100 | 3,8500 | 3,8500 | 4.735.200 |
| 05 feb. 2020 | 3,7200 | 3,9200 | 3,6000 | 3,8700 | 3,8700 | 12.247.200 |
| 04 feb. 2020 | 4,0600 | 4,1600 | 3,9900 | 4,1100 | 4,1100 | 4.152.300 |
| 03 feb. 2020 | 4,1000 | 4,1600 | 3,9700 | 4,0000 | 4,0000 | 4.717.200 |
| 31 ene. 2020 | 4,1500 | 4,1800 | 4,0800 | 4,1000 | 4,1000 | 2.483.000 |
| 30 ene. 2020 | 4,1000 | 4,2300 | 4,1000 | 4,1900 | 4,1900 | 2.373.900 |
| 29 ene. 2020 | 4,1500 | 4,2000 | 4,1000 | 4,1300 | 4,1300 | 3.825.800 |
| 28 ene. 2020 | 4,2100 | 4,2200 | 4,1300 | 4,1600 | 4,1600 | 1.890.200 |
| 27 ene. 2020 | 4,2100 | 4,2200 | 4,1200 | 4,1700 | 4,1700 | 2.449.900 |
| 24 ene. 2020 | 4,3300 | 4,3500 | 4,2000 | 4,2400 | 4,2400 | 4.277.900 |
| 23 ene. 2020 | 4,3200 | 4,4000 | 4,2700 | 4,3200 | 4,3200 | 3.705.900 |
| 22 ene. 2020 | 4,3100 | 4,3400 | 4,2600 | 4,3300 | 4,3300 | 2.717.900 |
| 21 ene. 2020 | 4,3000 | 4,3300 | 4,2600 | 4,3100 | 4,3100 | 3.195.400 |
| 17 ene. 2020 | 4,3300 | 4,3300 | 4,2300 | 4,3000 | 4,3000 | 2.691.500 |
| 16 ene. 2020 | 4,3000 | 4,3600 | 4,2400 | 4,3100 | 4,3100 | 2.859.400 |
| 15 ene. 2020 | 4,2700 | 4,3200 | 4,1700 | 4,2500 | 4,2500 | 3.681.800 |
| 14 ene. 2020 | 4,3600 | 4,3800 | 4,2600 | 4,2900 | 4,2900 | 3.641.800 |
| 13 ene. 2020 | 4,4000 | 4,4200 | 4,3600 | 4,4000 | 4,4000 | 2.889.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.