Mercados españoles cerrados
S&P 500
4.464,45+68,81(+1,57%)Nasdaq
15.081,20+184,35(+1,24%)NIKKEI 225
29.639,40-200,31(-0,67%)Dólar/Euro
1,1751+0,0055(+0,47%)Petróleo Brent
77,30+1,11(+1,46%)BTC-EUR
38.173,50+1.059,87(+2,86%)
Genworth Financial, Inc. (GNW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,5550+0,1450 (+4,25%)
A partir del 1:50PM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 sept 2021 | 3,4900 | 3,5600 | 3,4350 | 3,5550 | 3,5550 | 1.075.804 |
| 22 sept 2021 | 3,4000 | 3,5000 | 3,3800 | 3,4100 | 3,4100 | 2.634.200 |
| 21 sept 2021 | 3,4600 | 3,4700 | 3,3200 | 3,3400 | 3,3400 | 2.340.800 |
| 20 sept 2021 | 3,4400 | 3,5000 | 3,3300 | 3,3800 | 3,3800 | 5.734.400 |
| 17 sept 2021 | 3,6100 | 3,6300 | 3,4500 | 3,5200 | 3,5200 | 8.797.600 |
| 16 sept 2021 | 3,6500 | 3,6600 | 3,5600 | 3,6100 | 3,6100 | 3.874.700 |
| 15 sept 2021 | 3,5800 | 3,6700 | 3,5600 | 3,6600 | 3,6600 | 2.691.900 |
| 14 sept 2021 | 3,6900 | 3,7400 | 3,5300 | 3,5800 | 3,5800 | 3.190.300 |
| 13 sept 2021 | 3,5300 | 3,6900 | 3,4300 | 3,6800 | 3,6800 | 4.432.400 |
| 10 sept 2021 | 3,6500 | 3,6500 | 3,4200 | 3,4300 | 3,4300 | 3.481.300 |
| 09 sept 2021 | 3,6500 | 3,7000 | 3,5900 | 3,6100 | 3,6100 | 2.458.200 |
| 08 sept 2021 | 3,5900 | 3,6600 | 3,5500 | 3,6500 | 3,6500 | 2.718.100 |
| 07 sept 2021 | 3,6600 | 3,6900 | 3,6000 | 3,6200 | 3,6200 | 1.639.700 |
| 03 sept 2021 | 3,7300 | 3,7500 | 3,6300 | 3,6500 | 3,6500 | 2.472.500 |
| 02 sept 2021 | 3,7500 | 3,7900 | 3,6900 | 3,7300 | 3,7300 | 2.940.700 |
| 01 sept 2021 | 3,7700 | 3,7700 | 3,6600 | 3,7200 | 3,7200 | 3.315.000 |
| 31 ago 2021 | 3,6400 | 3,8000 | 3,6400 | 3,7500 | 3,7500 | 3.641.800 |
| 30 ago 2021 | 3,7200 | 3,7200 | 3,6300 | 3,6500 | 3,6500 | 1.543.700 |
| 27 ago 2021 | 3,5800 | 3,7400 | 3,5800 | 3,7200 | 3,7200 | 2.454.000 |
| 26 ago 2021 | 3,6400 | 3,7100 | 3,5700 | 3,6000 | 3,6000 | 1.813.100 |
| 25 ago 2021 | 3,5700 | 3,7000 | 3,5200 | 3,6500 | 3,6500 | 2.822.700 |
| 24 ago 2021 | 3,5200 | 3,5900 | 3,5100 | 3,5800 | 3,5800 | 2.126.300 |
| 23 ago 2021 | 3,3800 | 3,5200 | 3,3400 | 3,5200 | 3,5200 | 3.294.500 |
| 20 ago 2021 | 3,3100 | 3,3700 | 3,2900 | 3,3500 | 3,3500 | 2.298.400 |
| 19 ago 2021 | 3,4300 | 3,4600 | 3,2900 | 3,3400 | 3,3400 | 3.274.100 |
| 18 ago 2021 | 3,6000 | 3,6100 | 3,4700 | 3,4800 | 3,4800 | 2.125.400 |
| 17 ago 2021 | 3,6400 | 3,6400 | 3,5600 | 3,6200 | 3,6200 | 2.020.100 |
| 16 ago 2021 | 3,6200 | 3,6700 | 3,5400 | 3,6600 | 3,6600 | 4.641.500 |
| 13 ago 2021 | 3,6400 | 3,7100 | 3,5700 | 3,7000 | 3,7000 | 1.632.800 |
| 12 ago 2021 | 3,7500 | 3,7500 | 3,6200 | 3,6700 | 3,6700 | 1.675.200 |
| 11 ago 2021 | 3,6800 | 3,7500 | 3,6000 | 3,7400 | 3,7400 | 2.177.500 |
| 10 ago 2021 | 3,6700 | 3,7200 | 3,6500 | 3,6900 | 3,6900 | 2.833.000 |
| 09 ago 2021 | 3,5700 | 3,7400 | 3,5700 | 3,6800 | 3,6800 | 3.813.300 |
| 06 ago 2021 | 3,5400 | 3,6100 | 3,4900 | 3,6000 | 3,6000 | 2.640.000 |
| 05 ago 2021 | 3,3700 | 3,5600 | 3,3500 | 3,5000 | 3,5000 | 2.920.800 |
| 04 ago 2021 | 3,4200 | 3,5700 | 3,3200 | 3,3700 | 3,3700 | 6.123.100 |
| 03 ago 2021 | 3,3200 | 3,4300 | 3,2800 | 3,4000 | 3,4000 | 3.231.800 |
| 02 ago 2021 | 3,3500 | 3,4600 | 3,3200 | 3,3500 | 3,3500 | 2.744.900 |
| 30 jul 2021 | 3,3500 | 3,3900 | 3,2800 | 3,3400 | 3,3400 | 2.562.100 |
| 29 jul 2021 | 3,3300 | 3,4600 | 3,3300 | 3,3600 | 3,3600 | 1.727.600 |
| 28 jul 2021 | 3,3200 | 3,3800 | 3,2500 | 3,3200 | 3,3200 | 1.634.600 |
| 27 jul 2021 | 3,2900 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 1.806.300 |
| 26 jul 2021 | 3,2800 | 3,3800 | 3,2800 | 3,3400 | 3,3400 | 2.624.900 |
| 23 jul 2021 | 3,3800 | 3,3900 | 3,2400 | 3,2600 | 3,2600 | 2.256.000 |
| 22 jul 2021 | 3,4800 | 3,5000 | 3,3100 | 3,3700 | 3,3700 | 1.863.400 |
| 21 jul 2021 | 3,3000 | 3,5200 | 3,2900 | 3,4600 | 3,4600 | 3.444.800 |
| 20 jul 2021 | 3,3200 | 3,4200 | 3,2300 | 3,2300 | 3,2300 | 5.953.600 |
| 19 jul 2021 | 3,3800 | 3,4000 | 3,2500 | 3,2900 | 3,2900 | 5.389.100 |
| 16 jul 2021 | 3,5500 | 3,6200 | 3,4400 | 3,4500 | 3,4500 | 2.667.200 |
| 15 jul 2021 | 3,4800 | 3,5800 | 3,4500 | 3,5400 | 3,5400 | 1.990.600 |
| 14 jul 2021 | 3,5400 | 3,5800 | 3,4900 | 3,5200 | 3,5200 | 3.041.000 |
| 13 jul 2021 | 3,6400 | 3,6600 | 3,5000 | 3,5000 | 3,5000 | 3.405.400 |
| 12 jul 2021 | 3,6500 | 3,6800 | 3,5900 | 3,6600 | 3,6600 | 2.208.300 |
| 09 jul 2021 | 3,5900 | 3,6800 | 3,5900 | 3,6500 | 3,6500 | 4.720.500 |
| 08 jul 2021 | 3,6500 | 3,6700 | 3,5500 | 3,5800 | 3,5800 | 5.531.300 |
| 07 jul 2021 | 3,7200 | 3,7800 | 3,7100 | 3,7200 | 3,7200 | 3.210.800 |
| 06 jul 2021 | 3,8300 | 3,8500 | 3,7400 | 3,7500 | 3,7500 | 2.700.200 |
| 02 jul 2021 | 3,9500 | 3,9500 | 3,8600 | 3,8600 | 3,8600 | 2.696.100 |
| 01 jul 2021 | 3,9400 | 3,9800 | 3,8900 | 3,9500 | 3,9500 | 1.687.600 |
| 30 jun 2021 | 3,9100 | 3,9500 | 3,8800 | 3,9000 | 3,9000 | 2.090.900 |
| 29 jun 2021 | 3,9700 | 4,0100 | 3,9000 | 3,9200 | 3,9200 | 2.348.200 |
| 28 jun 2021 | 4,1000 | 4,1000 | 3,9300 | 3,9800 | 3,9800 | 4.331.300 |
| 25 jun 2021 | 4,0600 | 4,1500 | 4,0300 | 4,1000 | 4,1000 | 7.646.700 |
| 24 jun 2021 | 4,0500 | 4,0600 | 3,9700 | 4,0600 | 4,0600 | 1.915.100 |
| 23 jun 2021 | 4,0200 | 4,0600 | 3,9800 | 3,9800 | 3,9800 | 3.406.000 |
| 22 jun 2021 | 4,1000 | 4,1000 | 3,9900 | 4,0500 | 4,0500 | 1.450.400 |
| 21 jun 2021 | 4,0200 | 4,1200 | 3,9900 | 4,1200 | 4,1200 | 3.842.700 |
| 18 jun 2021 | 4,1100 | 4,1900 | 3,9800 | 4,0000 | 4,0000 | 7.593.900 |
| 17 jun 2021 | 4,2200 | 4,2600 | 4,0800 | 4,1400 | 4,1400 | 3.824.700 |
| 16 jun 2021 | 4,2200 | 4,2800 | 4,1700 | 4,2200 | 4,2200 | 3.420.000 |
| 15 jun 2021 | 4,1500 | 4,3300 | 4,0700 | 4,2400 | 4,2400 | 6.298.400 |
| 14 jun 2021 | 4,1300 | 4,1900 | 4,1200 | 4,1500 | 4,1500 | 2.862.200 |
| 11 jun 2021 | 4,1300 | 4,1600 | 4,0800 | 4,1100 | 4,1100 | 2.430.300 |
| 10 jun 2021 | 4,1800 | 4,2200 | 4,0600 | 4,0600 | 4,0600 | 3.283.400 |
| 09 jun 2021 | 4,2700 | 4,2700 | 4,1600 | 4,1800 | 4,1800 | 2.811.800 |
| 08 jun 2021 | 4,2000 | 4,3000 | 4,1600 | 4,2700 | 4,2700 | 4.273.000 |
| 07 jun 2021 | 4,1400 | 4,2200 | 4,0900 | 4,1900 | 4,1900 | 2.809.200 |
| 04 jun 2021 | 4,2000 | 4,2000 | 4,0600 | 4,1200 | 4,1200 | 2.568.800 |
| 03 jun 2021 | 4,1600 | 4,1900 | 4,0900 | 4,1900 | 4,1900 | 5.709.000 |
| 02 jun 2021 | 4,2200 | 4,2600 | 4,1400 | 4,2000 | 4,2000 | 4.964.200 |
| 01 jun 2021 | 4,1900 | 4,2300 | 4,1600 | 4,1800 | 4,1800 | 3.102.200 |
| 28 may 2021 | 4,2200 | 4,2300 | 4,1600 | 4,2000 | 4,2000 | 3.327.000 |
| 27 may 2021 | 4,2400 | 4,2600 | 4,1900 | 4,2200 | 4,2200 | 2.929.500 |
| 26 may 2021 | 4,1200 | 4,2400 | 4,1200 | 4,2400 | 4,2400 | 3.454.300 |
| 25 may 2021 | 4,2000 | 4,2200 | 4,1000 | 4,1000 | 4,1000 | 3.614.500 |
| 24 may 2021 | 4,1500 | 4,2100 | 4,1100 | 4,1700 | 4,1700 | 2.744.900 |
| 21 may 2021 | 4,1700 | 4,2000 | 4,1200 | 4,1900 | 4,1900 | 4.732.400 |
| 20 may 2021 | 4,1000 | 4,1300 | 4,0300 | 4,1200 | 4,1200 | 2.337.600 |
| 19 may 2021 | 4,0000 | 4,1100 | 3,9700 | 4,0800 | 4,0800 | 6.262.500 |
| 18 may 2021 | 4,1000 | 4,1800 | 4,0500 | 4,0600 | 4,0600 | 3.924.100 |
| 17 may 2021 | 4,0600 | 4,1600 | 4,0100 | 4,1100 | 4,1100 | 4.195.000 |
| 14 may 2021 | 3,9300 | 4,1200 | 3,9000 | 4,1000 | 4,1000 | 7.002.600 |
| 13 may 2021 | 3,7000 | 3,9200 | 3,6500 | 3,8800 | 3,8800 | 12.502.300 |
| 12 may 2021 | 4,0800 | 4,1300 | 3,8300 | 3,8500 | 3,8500 | 9.314.800 |
| 11 may 2021 | 4,1300 | 4,1700 | 4,0300 | 4,0800 | 4,0800 | 6.396.000 |
| 10 may 2021 | 4,3300 | 4,3800 | 4,2100 | 4,2100 | 4,2100 | 5.653.600 |
| 07 may 2021 | 4,2700 | 4,3700 | 4,1800 | 4,3300 | 4,3300 | 5.184.800 |
| 06 may 2021 | 4,2800 | 4,3900 | 4,2400 | 4,2800 | 4,2800 | 7.483.400 |
| 05 may 2021 | 4,3000 | 4,3800 | 4,2600 | 4,3000 | 4,3000 | 7.054.000 |
| 04 may 2021 | 4,3600 | 4,4700 | 4,2800 | 4,2900 | 4,2900 | 13.123.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
