Mercados españoles cerrados en 7 hrs 1 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 20203,74003,87003,74003,83003,83002.946.600
23 oct. 20203,81003,85003,76003,79003,79002.937.300
22 oct. 20203,71003,77003,67003,76003,76002.330.600
21 oct. 20203,63003,83003,62003,73003,73003.640.400
20 oct. 20203,56003,63003,54003,61003,61002.048.900
19 oct. 20203,54003,64003,52003,53003,53002.570.200
16 oct. 20203,57003,60003,49003,51003,51003.414.200
15 oct. 20203,50003,59003,46003,58003,58001.650.000
14 oct. 20203,59003,63003,51003,52003,52002.524.400
13 oct. 20203,57003,64003,55003,63003,63002.934.400
12 oct. 20203,42003,65003,42003,63003,63004.070.100
09 oct. 20203,52003,52003,39003,43003,43003.452.000
08 oct. 20203,46003,49003,41003,45003,45001.648.500
07 oct. 20203,50003,53003,40003,40003,40003.227.000
06 oct. 20203,50003,53003,40003,44003,44003.058.500
05 oct. 20203,43003,55003,43003,47003,47002.744.400
02 oct. 20203,09003,47003,09003,41003,41005.198.500
01 oct. 20202,95003,25002,95003,16003,16008.219.300
30 sept. 20203,41003,46003,30003,35003,35004.111.300
29 sept. 20203,24003,53003,08003,50003,50006.444.100
28 sept. 20203,11003,31003,07003,27003,27005.531.600
25 sept. 20203,19003,21003,02003,08003,08008.987.600
24 sept. 20203,04003,05002,92003,03003,03003.988.400
23 sept. 20203,16003,26003,01003,03003,03005.186.000
22 sept. 20203,18003,20003,05003,13003,13005.748.500
21 sept. 20203,18003,25003,06003,18003,18005.501.200
18 sept. 20203,11003,33003,11003,28003,280015.457.400
17 sept. 20203,44003,47003,07003,08003,080012.766.200
16 sept. 20203,61003,62003,45003,46003,460012.032.300
15 sept. 20203,74003,79003,51003,53003,53005.094.900
14 sept. 20203,75003,77003,60003,75003,75003.581.400
11 sept. 20203,54003,73003,46003,71003,71004.246.300
10 sept. 20203,55003,70003,51003,53003,53005.641.800
09 sept. 20203,43003,66003,41003,56003,56005.969.700
08 sept. 20203,45003,48003,32003,35003,35004.631.300
04 sept. 20203,54003,62003,44003,46003,46006.357.200
03 sept. 20203,35003,62003,33003,54003,54008.120.100
02 sept. 20203,28003,38003,21003,35003,35006.869.000
01 sept. 20203,44003,46003,17003,29003,290017.733.900
31 ago. 20203,31003,32002,88003,02003,020040.129.800
28 ago. 20202,55002,57002,23002,37002,37004.925.200
27 ago. 20202,59002,62002,52002,53002,53002.931.400
26 ago. 20202,58002,63002,55002,56002,56002.668.100
25 ago. 20202,70002,72002,58002,59002,59002.601.600
24 ago. 20202,64002,69002,58002,66002,66002.584.900
21 ago. 20202,74002,75002,58002,61002,61004.396.600
20 ago. 20202,75002,84002,72002,74002,74005.177.800
19 ago. 20202,52002,99002,52002,73002,730010.011.900
18 ago. 20202,48002,49002,44002,45002,45001.777.000
17 ago. 20202,57002,57002,47002,48002,48003.089.500
14 ago. 20202,50002,59002,49002,57002,57001.901.900
13 ago. 20202,46002,62002,43002,55002,55002.334.900
12 ago. 20202,54002,56002,42002,51002,51002.118.000
11 ago. 20202,72002,75002,44002,47002,47005.253.000
10 ago. 20202,33002,69002,31002,67002,67009.833.400
07 ago. 20202,15002,35002,12002,35002,35004.486.400
06 ago. 20202,19002,24002,15002,18002,18002.246.500
05 ago. 20202,13002,23002,09002,22002,22002.888.100
04 ago. 20202,04002,13002,03002,10002,10002.920.200
03 ago. 20202,06002,07001,98002,05002,05003.919.700
31 jul. 20202,01002,06001,95002,04002,04003.877.100
30 jul. 20202,02002,05001,97002,01002,01006.245.900
29 jul. 20202,26002,31002,13002,15002,15005.431.700
28 jul. 20202,16002,41002,13002,33002,33008.663.100
27 jul. 20202,16002,21002,11002,18002,18002.312.300
24 jul. 20202,19002,22002,16002,19002,19001.661.000
23 jul. 20202,16002,26002,16002,20002,20002.771.300
22 jul. 20202,19002,22002,16002,18002,18003.020.700
21 jul. 20202,18002,21002,13002,20002,20002.911.800
20 jul. 20202,14002,17002,12002,13002,13003.558.100
17 jul. 20202,18002,20002,13002,18002,18002.233.200
16 jul. 20202,24002,30002,16002,18002,18004.428.300
15 jul. 20202,11002,26002,08002,23002,23004.409.200
14 jul. 20202,05002,07001,97002,05002,05005.050.600
13 jul. 20202,11002,13002,04002,04002,04003.858.600
10 jul. 20202,09002,13002,06002,09002,09003.369.000
09 jul. 20202,21002,24002,06002,07002,07006.289.000
08 jul. 20202,23002,32002,15002,20002,20005.045.900
07 jul. 20202,29002,32002,22002,23002,23005.795.900
06 jul. 20202,30002,41002,26002,32002,32003.189.000
02 jul. 20202,31002,41002,27002,28002,28008.298.700
01 jul. 20202,21002,27002,13002,22002,22005.953.500
30 jun. 20202,00002,34001,87002,31002,310032.500.300
29 jun. 20202,54002,59002,50002,56002,56004.162.100
26 jun. 20202,58002,61002,45002,49002,49008.822.100
25 jun. 20202,49002,63002,48002,63002,63002.929.900
24 jun. 20202,58002,60002,45002,53002,53004.519.400
23 jun. 20202,68002,68002,59002,60002,60003.306.700
22 jun. 20202,66002,69002,59002,60002,60003.135.700
19 jun. 20202,70002,75002,57002,68002,680010.831.700
18 jun. 20202,75002,78002,61002,66002,66008.684.500
17 jun. 20203,01003,07002,71002,77002,770011.008.800
16 jun. 20203,08003,14002,95003,03003,03006.022.400
15 jun. 20203,07003,15002,89002,94002,94007.356.600
12 jun. 20203,29003,32003,10003,15003,15004.362.800
11 jun. 20203,18003,29003,11003,11003,11002.941.400
10 jun. 20203,49003,55003,30003,35003,35004.037.700
09 jun. 20203,61003,72003,54003,55003,55003.982.900
08 jun. 20203,48003,73003,44003,71003,71007.261.900
05 jun. 20203,49003,49003,36003,43003,43006.359.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...