GNW - Genworth Financial, Inc.

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 20204,35004,35004,30004,32004,32002.884.434
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
10 ene. 20204,41004,44004,36004,40004,40004.847.100
09 ene. 20204,45004,45004,39004,44004,44002.722.300
08 ene. 20204,40004,45004,39004,41004,41004.703.500
07 ene. 20204,36004,45004,36004,39004,39001.888.600
06 ene. 20204,32004,43004,29004,42004,42002.831.200
03 ene. 20204,33004,42004,31004,37004,37001.791.800
02 ene. 20204,44004,44004,32004,38004,38003.224.900
31 dic. 20194,28004,44004,28004,40004,40004.185.700
30 dic. 20194,35004,37004,28004,28004,28002.111.700
27 dic. 20194,22004,43004,21004,36004,36003.226.200
26 dic. 20194,18004,26004,17004,23004,23001.351.800
24 dic. 20194,22004,29004,14004,15004,15002.873.200
23 dic. 20194,47004,50004,13004,20004,20006.605.200
20 dic. 20194,51004,56004,46004,52004,520011.858.800
19 dic. 20194,72004,73004,46004,49004,49006.185.500
18 dic. 20194,82004,84004,68004,72004,72003.659.300
17 dic. 20194,65004,93004,65004,79004,79006.291.200
16 dic. 20194,67004,75004,61004,64004,64006.335.900
13 dic. 20194,44004,61004,44004,61004,61008.171.100
12 dic. 20194,48004,65004,42004,44004,440010.212.200
11 dic. 20194,35004,46004,30004,46004,46005.626.800
10 dic. 20194,61004,61004,30004,35004,350013.021.700
09 dic. 20194,14004,19004,06004,16004,16004.429.100
06 dic. 20193,97004,20003,95004,14004,14005.145.600
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
*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