Mercados españoles cerrados en 7 hrs 1 min
IBEX 35
6.741,10-55,80(-0,82%)Euro Stoxx 50
3.073,00-32,25(-1,04%)Dólar/Euro
1,1818+0,0004(+0,04%)
Genworth Financial, Inc. (GNW)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,8300+0,0400 (+1,06%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 oct. 2020 | 3,7400 | 3,8700 | 3,7400 | 3,8300 | 3,8300 | 2.946.600 |
| 23 oct. 2020 | 3,8100 | 3,8500 | 3,7600 | 3,7900 | 3,7900 | 2.937.300 |
| 22 oct. 2020 | 3,7100 | 3,7700 | 3,6700 | 3,7600 | 3,7600 | 2.330.600 |
| 21 oct. 2020 | 3,6300 | 3,8300 | 3,6200 | 3,7300 | 3,7300 | 3.640.400 |
| 20 oct. 2020 | 3,5600 | 3,6300 | 3,5400 | 3,6100 | 3,6100 | 2.048.900 |
| 19 oct. 2020 | 3,5400 | 3,6400 | 3,5200 | 3,5300 | 3,5300 | 2.570.200 |
| 16 oct. 2020 | 3,5700 | 3,6000 | 3,4900 | 3,5100 | 3,5100 | 3.414.200 |
| 15 oct. 2020 | 3,5000 | 3,5900 | 3,4600 | 3,5800 | 3,5800 | 1.650.000 |
| 14 oct. 2020 | 3,5900 | 3,6300 | 3,5100 | 3,5200 | 3,5200 | 2.524.400 |
| 13 oct. 2020 | 3,5700 | 3,6400 | 3,5500 | 3,6300 | 3,6300 | 2.934.400 |
| 12 oct. 2020 | 3,4200 | 3,6500 | 3,4200 | 3,6300 | 3,6300 | 4.070.100 |
| 09 oct. 2020 | 3,5200 | 3,5200 | 3,3900 | 3,4300 | 3,4300 | 3.452.000 |
| 08 oct. 2020 | 3,4600 | 3,4900 | 3,4100 | 3,4500 | 3,4500 | 1.648.500 |
| 07 oct. 2020 | 3,5000 | 3,5300 | 3,4000 | 3,4000 | 3,4000 | 3.227.000 |
| 06 oct. 2020 | 3,5000 | 3,5300 | 3,4000 | 3,4400 | 3,4400 | 3.058.500 |
| 05 oct. 2020 | 3,4300 | 3,5500 | 3,4300 | 3,4700 | 3,4700 | 2.744.400 |
| 02 oct. 2020 | 3,0900 | 3,4700 | 3,0900 | 3,4100 | 3,4100 | 5.198.500 |
| 01 oct. 2020 | 2,9500 | 3,2500 | 2,9500 | 3,1600 | 3,1600 | 8.219.300 |
| 30 sept. 2020 | 3,4100 | 3,4600 | 3,3000 | 3,3500 | 3,3500 | 4.111.300 |
| 29 sept. 2020 | 3,2400 | 3,5300 | 3,0800 | 3,5000 | 3,5000 | 6.444.100 |
| 28 sept. 2020 | 3,1100 | 3,3100 | 3,0700 | 3,2700 | 3,2700 | 5.531.600 |
| 25 sept. 2020 | 3,1900 | 3,2100 | 3,0200 | 3,0800 | 3,0800 | 8.987.600 |
| 24 sept. 2020 | 3,0400 | 3,0500 | 2,9200 | 3,0300 | 3,0300 | 3.988.400 |
| 23 sept. 2020 | 3,1600 | 3,2600 | 3,0100 | 3,0300 | 3,0300 | 5.186.000 |
| 22 sept. 2020 | 3,1800 | 3,2000 | 3,0500 | 3,1300 | 3,1300 | 5.748.500 |
| 21 sept. 2020 | 3,1800 | 3,2500 | 3,0600 | 3,1800 | 3,1800 | 5.501.200 |
| 18 sept. 2020 | 3,1100 | 3,3300 | 3,1100 | 3,2800 | 3,2800 | 15.457.400 |
| 17 sept. 2020 | 3,4400 | 3,4700 | 3,0700 | 3,0800 | 3,0800 | 12.766.200 |
| 16 sept. 2020 | 3,6100 | 3,6200 | 3,4500 | 3,4600 | 3,4600 | 12.032.300 |
| 15 sept. 2020 | 3,7400 | 3,7900 | 3,5100 | 3,5300 | 3,5300 | 5.094.900 |
| 14 sept. 2020 | 3,7500 | 3,7700 | 3,6000 | 3,7500 | 3,7500 | 3.581.400 |
| 11 sept. 2020 | 3,5400 | 3,7300 | 3,4600 | 3,7100 | 3,7100 | 4.246.300 |
| 10 sept. 2020 | 3,5500 | 3,7000 | 3,5100 | 3,5300 | 3,5300 | 5.641.800 |
| 09 sept. 2020 | 3,4300 | 3,6600 | 3,4100 | 3,5600 | 3,5600 | 5.969.700 |
| 08 sept. 2020 | 3,4500 | 3,4800 | 3,3200 | 3,3500 | 3,3500 | 4.631.300 |
| 04 sept. 2020 | 3,5400 | 3,6200 | 3,4400 | 3,4600 | 3,4600 | 6.357.200 |
| 03 sept. 2020 | 3,3500 | 3,6200 | 3,3300 | 3,5400 | 3,5400 | 8.120.100 |
| 02 sept. 2020 | 3,2800 | 3,3800 | 3,2100 | 3,3500 | 3,3500 | 6.869.000 |
| 01 sept. 2020 | 3,4400 | 3,4600 | 3,1700 | 3,2900 | 3,2900 | 17.733.900 |
| 31 ago. 2020 | 3,3100 | 3,3200 | 2,8800 | 3,0200 | 3,0200 | 40.129.800 |
| 28 ago. 2020 | 2,5500 | 2,5700 | 2,2300 | 2,3700 | 2,3700 | 4.925.200 |
| 27 ago. 2020 | 2,5900 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 2.931.400 |
| 26 ago. 2020 | 2,5800 | 2,6300 | 2,5500 | 2,5600 | 2,5600 | 2.668.100 |
| 25 ago. 2020 | 2,7000 | 2,7200 | 2,5800 | 2,5900 | 2,5900 | 2.601.600 |
| 24 ago. 2020 | 2,6400 | 2,6900 | 2,5800 | 2,6600 | 2,6600 | 2.584.900 |
| 21 ago. 2020 | 2,7400 | 2,7500 | 2,5800 | 2,6100 | 2,6100 | 4.396.600 |
| 20 ago. 2020 | 2,7500 | 2,8400 | 2,7200 | 2,7400 | 2,7400 | 5.177.800 |
| 19 ago. 2020 | 2,5200 | 2,9900 | 2,5200 | 2,7300 | 2,7300 | 10.011.900 |
| 18 ago. 2020 | 2,4800 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 1.777.000 |
| 17 ago. 2020 | 2,5700 | 2,5700 | 2,4700 | 2,4800 | 2,4800 | 3.089.500 |
| 14 ago. 2020 | 2,5000 | 2,5900 | 2,4900 | 2,5700 | 2,5700 | 1.901.900 |
| 13 ago. 2020 | 2,4600 | 2,6200 | 2,4300 | 2,5500 | 2,5500 | 2.334.900 |
| 12 ago. 2020 | 2,5400 | 2,5600 | 2,4200 | 2,5100 | 2,5100 | 2.118.000 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
