Mercados españoles abiertos en 5 hrs 38 min

Genworth Financial, Inc. (GNW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,4700-0,2000 (-7,49%)
Al cierre: 4:00PM EDT

2,4700 0,00 (0,00 %)
Después del cierre: 4:15PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 jun. 20203,24003,38003,21003,31003,31002.979.900
03 jun. 20203,25003,39003,23003,30003,30004.169.800
02 jun. 20203,19003,27003,16003,19003,19003.027.400
01 jun. 20203,09003,23003,02003,18003,18005.000.100
29 may. 20203,10003,12002,96003,05003,05005.139.600
28 may. 20203,35003,36003,13003,15003,15004.296.200
27 may. 20203,31003,44003,14003,31003,31005.662.700
26 may. 20203,25003,31003,17003,22003,22003.971.000
22 may. 20203,37003,42003,12003,17003,17004.707.400
21 may. 20203,02003,38003,01003,36003,36008.506.500
20 may. 20202,76003,10002,72003,05003,05005.802.300
19 may. 20202,82002,83002,71002,72002,72003.158.800
18 may. 20202,80002,88002,65002,85002,85005.344.500
15 may. 20202,56002,82002,53002,70002,70006.211.400
14 may. 20202,75002,77002,50002,57002,57008.331.700
13 may. 20202,88002,90002,77002,79002,79004.319.400
12 may. 20203,13003,16002,85002,85002,85006.127.200
11 may. 20203,10003,15003,10003,11003,11005.298.000
08 may. 20203,12003,14003,01003,08003,08004.226.900
07 may. 20203,06003,12003,03003,06003,06003.900.400
06 may. 20203,33003,45002,99002,99002,99008.309.100
05 may. 20203,44003,52003,34003,35003,35005.446.000
04 may. 20203,35003,37003,21003,35003,35003.984.400
01 may. 20203,53003,59003,32003,39003,39004.333.900
30 abr. 20203,61003,68003,46003,63003,63005.109.200
29 abr. 20203,49003,69003,42003,67003,67006.134.400
28 abr. 20203,45003,48003,30003,44003,44003.294.600
27 abr. 20203,32003,40003,32003,34003,34006.482.400
24 abr. 20203,28003,38003,24003,30003,30002.412.500
23 abr. 20203,30003,35003,23003,24003,24002.857.200
22 abr. 20203,22003,35003,17003,28003,28004.240.500
21 abr. 20203,31003,36003,11003,12003,12006.265.000
20 abr. 20203,46003,52003,33003,38003,38004.739.900
17 abr. 20203,61003,68003,47003,51003,51003.370.200
16 abr. 20203,51003,58003,46003,53003,53002.909.700
15 abr. 20203,52003,68003,50003,54003,54004.706.300
14 abr. 20203,69003,72003,60003,65003,65002.864.100
13 abr. 20203,56003,66003,51003,58003,58002.368.900
09 abr. 20203,62003,75003,52003,58003,58006.471.400
08 abr. 20203,53003,67003,44003,58003,58003.366.100
07 abr. 20203,44003,62003,41003,53003,53004.433.100
06 abr. 20203,51003,51003,29003,39003,39005.172.400
03 abr. 20203,35003,40003,16003,33003,33005.304.100
02 abr. 20203,36003,58003,21003,40003,40006.677.500
01 abr. 20202,90003,25002,88003,05003,05008.775.300
31 mar. 20203,97004,16002,98003,32003,320020.299.900
30 mar. 20203,88004,11003,80004,05004,05004.368.100
27 mar. 20204,00004,06003,73003,75003,75008.114.400
26 mar. 20204,08004,24003,98004,18004,18005.495.300
25 mar. 20203,96004,24003,60003,99003,990012.476.100
24 mar. 20203,54003,82003,44003,75003,75009.844.800
23 mar. 20203,48003,64002,87002,98002,980012.797.800
20 mar. 20203,92003,95003,13003,24003,240016.679.700
*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