Mercados españoles cerrados en 22 mins
IBEX 35
8.021,20-100,90(-1,24%)Euro Stoxx 50
3.600,67-17,68(-0,49%)Dólar/Euro
1,2179+0,0006(+0,05%)
Genworth Financial, Inc. (GNW)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3,0250-0,0450 (-1,47%)
A partir del 11:07AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 ene. 2021 | 3,0400 | 3,1300 | 3,0100 | 3,0250 | 3,0250 | 1.938.588 |
| 21 ene. 2021 | 3,1400 | 3,1600 | 3,0300 | 3,0700 | 3,0700 | 4.487.600 |
| 20 ene. 2021 | 3,1100 | 3,2500 | 3,1100 | 3,1500 | 3,1500 | 6.049.400 |
| 19 ene. 2021 | 3,1500 | 3,1600 | 3,0500 | 3,0900 | 3,0900 | 5.614.000 |
| 15 ene. 2021 | 3,1800 | 3,2000 | 3,0600 | 3,1100 | 3,1100 | 5.391.700 |
| 14 ene. 2021 | 3,1600 | 3,2400 | 3,1200 | 3,2000 | 3,2000 | 4.343.900 |
| 13 ene. 2021 | 3,1300 | 3,3100 | 3,1100 | 3,1300 | 3,1300 | 7.949.000 |
| 12 ene. 2021 | 3,1100 | 3,1700 | 3,1000 | 3,1400 | 3,1400 | 4.909.100 |
| 11 ene. 2021 | 3,1800 | 3,2100 | 3,0400 | 3,1000 | 3,1000 | 9.231.200 |
| 08 ene. 2021 | 2,8600 | 3,2500 | 2,8500 | 3,1200 | 3,1200 | 11.442.000 |
| 07 ene. 2021 | 2,8000 | 2,8700 | 2,7400 | 2,8300 | 2,8300 | 6.485.900 |
| 06 ene. 2021 | 2,7900 | 2,8900 | 2,7300 | 2,7900 | 2,7900 | 9.408.900 |
| 05 ene. 2021 | 2,7700 | 2,9300 | 2,5800 | 2,7500 | 2,7500 | 19.712.100 |
| 04 ene. 2021 | 2,6200 | 2,9500 | 2,5600 | 2,6900 | 2,6900 | 38.403.100 |
| 31 dic. 2020 | 4,0800 | 4,0900 | 3,7600 | 3,7800 | 3,7800 | 9.560.000 |
| 30 dic. 2020 | 4,1600 | 4,2000 | 4,0500 | 4,1200 | 4,1200 | 3.628.000 |
| 29 dic. 2020 | 4,1100 | 4,2100 | 4,1000 | 4,1600 | 4,1600 | 2.846.800 |
| 28 dic. 2020 | 4,3000 | 4,3300 | 4,1200 | 4,1600 | 4,1600 | 3.538.300 |
| 24 dic. 2020 | 4,2800 | 4,4200 | 4,2400 | 4,3600 | 4,3600 | 1.720.100 |
| 23 dic. 2020 | 4,1400 | 4,3900 | 4,1400 | 4,2600 | 4,2600 | 4.185.800 |
| 22 dic. 2020 | 4,1400 | 4,1800 | 4,0600 | 4,1200 | 4,1200 | 4.641.500 |
| 21 dic. 2020 | 4,2700 | 4,3300 | 4,1000 | 4,1500 | 4,1500 | 6.598.800 |
| 18 dic. 2020 | 4,3800 | 4,4600 | 4,1700 | 4,2500 | 4,2500 | 9.982.400 |
| 17 dic. 2020 | 4,2500 | 4,3800 | 4,2400 | 4,3500 | 4,3500 | 3.979.100 |
| 16 dic. 2020 | 4,4400 | 4,4700 | 4,2600 | 4,2900 | 4,2900 | 3.963.100 |
| 15 dic. 2020 | 4,2500 | 4,4000 | 4,1600 | 4,4000 | 4,4000 | 2.721.200 |
| 14 dic. 2020 | 4,3500 | 4,3600 | 4,1700 | 4,2000 | 4,2000 | 4.555.900 |
| 11 dic. 2020 | 4,2800 | 4,3600 | 4,2500 | 4,3200 | 4,3200 | 3.643.300 |
| 10 dic. 2020 | 4,4700 | 4,5400 | 4,2600 | 4,3600 | 4,3600 | 5.196.600 |
| 09 dic. 2020 | 4,6200 | 4,6300 | 4,4600 | 4,4900 | 4,4900 | 5.448.000 |
| 08 dic. 2020 | 4,6500 | 4,6500 | 4,5400 | 4,6000 | 4,6000 | 4.416.400 |
| 07 dic. 2020 | 4,7600 | 4,7600 | 4,6000 | 4,7100 | 4,7100 | 3.900.200 |
| 04 dic. 2020 | 4,6800 | 4,7600 | 4,6600 | 4,7600 | 4,7600 | 2.970.100 |
| 03 dic. 2020 | 4,6400 | 4,7100 | 4,6000 | 4,7000 | 4,7000 | 3.247.200 |
| 02 dic. 2020 | 4,6700 | 4,7200 | 4,5500 | 4,6500 | 4,6500 | 3.298.900 |
| 01 dic. 2020 | 4,5700 | 4,7200 | 4,5200 | 4,6800 | 4,6800 | 7.075.200 |
| 30 nov. 2020 | 4,5500 | 4,5700 | 4,4200 | 4,5400 | 4,5400 | 10.301.200 |
| 27 nov. 2020 | 4,1700 | 4,2700 | 4,1100 | 4,1500 | 4,1500 | 2.432.400 |
| 25 nov. 2020 | 4,4800 | 4,5300 | 3,3500 | 4,1900 | 4,1900 | 19.099.100 |
| 24 nov. 2020 | 4,5600 | 4,5900 | 4,4600 | 4,5600 | 4,5600 | 4.290.000 |
| 23 nov. 2020 | 4,6600 | 4,6800 | 4,4300 | 4,5300 | 4,5300 | 4.316.000 |
| 20 nov. 2020 | 4,5600 | 4,6600 | 4,5400 | 4,6300 | 4,6300 | 4.224.000 |
| 19 nov. 2020 | 4,5500 | 4,5900 | 4,4800 | 4,5600 | 4,5600 | 3.829.200 |
| 18 nov. 2020 | 4,5300 | 4,6000 | 4,4200 | 4,4300 | 4,4300 | 3.961.200 |
| 17 nov. 2020 | 4,5500 | 4,6300 | 4,5300 | 4,5600 | 4,5600 | 3.553.300 |
| 16 nov. 2020 | 4,5200 | 4,6100 | 4,4900 | 4,5900 | 4,5900 | 4.822.100 |
| 13 nov. 2020 | 4,5100 | 4,5100 | 4,4100 | 4,5000 | 4,5000 | 2.273.700 |
| 12 nov. 2020 | 4,4900 | 4,5000 | 4,3400 | 4,4800 | 4,4800 | 4.411.200 |
| 11 nov. 2020 | 4,5900 | 4,5900 | 4,4000 | 4,5100 | 4,5100 | 4.069.800 |
| 10 nov. 2020 | 4,3700 | 4,5400 | 4,3000 | 4,5200 | 4,5200 | 7.966.500 |
| 09 nov. 2020 | 4,4000 | 4,4100 | 4,2800 | 4,3000 | 4,3000 | 6.123.400 |
| 06 nov. 2020 | 4,2000 | 4,2800 | 4,1800 | 4,2300 | 4,2300 | 2.896.200 |
| 05 nov. 2020 | 4,3000 | 4,3300 | 4,1200 | 4,2500 | 4,2500 | 4.987.700 |
| 04 nov. 2020 | 3,9900 | 4,1200 | 3,9300 | 4,1000 | 4,1000 | 2.590.700 |
| 03 nov. 2020 | 4,0300 | 4,1100 | 4,0100 | 4,1000 | 4,1000 | 3.571.800 |
| 02 nov. 2020 | 4,1000 | 4,1700 | 4,0100 | 4,0700 | 4,0700 | 5.247.000 |
| 30 oct. 2020 | 4,0600 | 4,1400 | 3,8400 | 3,9300 | 3,9300 | 4.402.300 |
| 29 oct. 2020 | 3,8200 | 4,1100 | 3,7700 | 4,0800 | 4,0800 | 7.058.400 |
| 28 oct. 2020 | 3,8000 | 3,8200 | 3,6500 | 3,6600 | 3,6600 | 3.644.800 |
| 27 oct. 2020 | 3,8000 | 3,8600 | 3,7200 | 3,8300 | 3,8300 | 2.123.200 |
| 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 | 4.144.200 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
