Mercados españoles cerrados

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20213,49003,56003,43503,55503,55501.075.804
22 sept 20213,40003,50003,38003,41003,41002.634.200
21 sept 20213,46003,47003,32003,34003,34002.340.800
20 sept 20213,44003,50003,33003,38003,38005.734.400
17 sept 20213,61003,63003,45003,52003,52008.797.600
16 sept 20213,65003,66003,56003,61003,61003.874.700
15 sept 20213,58003,67003,56003,66003,66002.691.900
14 sept 20213,69003,74003,53003,58003,58003.190.300
13 sept 20213,53003,69003,43003,68003,68004.432.400
10 sept 20213,65003,65003,42003,43003,43003.481.300
09 sept 20213,65003,70003,59003,61003,61002.458.200
08 sept 20213,59003,66003,55003,65003,65002.718.100
07 sept 20213,66003,69003,60003,62003,62001.639.700
03 sept 20213,73003,75003,63003,65003,65002.472.500
02 sept 20213,75003,79003,69003,73003,73002.940.700
01 sept 20213,77003,77003,66003,72003,72003.315.000
31 ago 20213,64003,80003,64003,75003,75003.641.800
30 ago 20213,72003,72003,63003,65003,65001.543.700
27 ago 20213,58003,74003,58003,72003,72002.454.000
26 ago 20213,64003,71003,57003,60003,60001.813.100
25 ago 20213,57003,70003,52003,65003,65002.822.700
24 ago 20213,52003,59003,51003,58003,58002.126.300
23 ago 20213,38003,52003,34003,52003,52003.294.500
20 ago 20213,31003,37003,29003,35003,35002.298.400
19 ago 20213,43003,46003,29003,34003,34003.274.100
18 ago 20213,60003,61003,47003,48003,48002.125.400
17 ago 20213,64003,64003,56003,62003,62002.020.100
16 ago 20213,62003,67003,54003,66003,66004.641.500
13 ago 20213,64003,71003,57003,70003,70001.632.800
12 ago 20213,75003,75003,62003,67003,67001.675.200
11 ago 20213,68003,75003,60003,74003,74002.177.500
10 ago 20213,67003,72003,65003,69003,69002.833.000
09 ago 20213,57003,74003,57003,68003,68003.813.300
06 ago 20213,54003,61003,49003,60003,60002.640.000
05 ago 20213,37003,56003,35003,50003,50002.920.800
04 ago 20213,42003,57003,32003,37003,37006.123.100
03 ago 20213,32003,43003,28003,40003,40003.231.800
02 ago 20213,35003,46003,32003,35003,35002.744.900
30 jul 20213,35003,39003,28003,34003,34002.562.100
29 jul 20213,33003,46003,33003,36003,36001.727.600
28 jul 20213,32003,38003,25003,32003,32001.634.600
27 jul 20213,29003,32003,25003,30003,30001.806.300
26 jul 20213,28003,38003,28003,34003,34002.624.900
23 jul 20213,38003,39003,24003,26003,26002.256.000
22 jul 20213,48003,50003,31003,37003,37001.863.400
21 jul 20213,30003,52003,29003,46003,46003.444.800
20 jul 20213,32003,42003,23003,23003,23005.953.600
19 jul 20213,38003,40003,25003,29003,29005.389.100
16 jul 20213,55003,62003,44003,45003,45002.667.200
15 jul 20213,48003,58003,45003,54003,54001.990.600
14 jul 20213,54003,58003,49003,52003,52003.041.000
13 jul 20213,64003,66003,50003,50003,50003.405.400
12 jul 20213,65003,68003,59003,66003,66002.208.300
09 jul 20213,59003,68003,59003,65003,65004.720.500
08 jul 20213,65003,67003,55003,58003,58005.531.300
07 jul 20213,72003,78003,71003,72003,72003.210.800
06 jul 20213,83003,85003,74003,75003,75002.700.200
02 jul 20213,95003,95003,86003,86003,86002.696.100
01 jul 20213,94003,98003,89003,95003,95001.687.600
30 jun 20213,91003,95003,88003,90003,90002.090.900
29 jun 20213,97004,01003,90003,92003,92002.348.200
28 jun 20214,10004,10003,93003,98003,98004.331.300
25 jun 20214,06004,15004,03004,10004,10007.646.700
24 jun 20214,05004,06003,97004,06004,06001.915.100
23 jun 20214,02004,06003,98003,98003,98003.406.000
22 jun 20214,10004,10003,99004,05004,05001.450.400
21 jun 20214,02004,12003,99004,12004,12003.842.700
18 jun 20214,11004,19003,98004,00004,00007.593.900
17 jun 20214,22004,26004,08004,14004,14003.824.700
16 jun 20214,22004,28004,17004,22004,22003.420.000
15 jun 20214,15004,33004,07004,24004,24006.298.400
14 jun 20214,13004,19004,12004,15004,15002.862.200
11 jun 20214,13004,16004,08004,11004,11002.430.300
10 jun 20214,18004,22004,06004,06004,06003.283.400
09 jun 20214,27004,27004,16004,18004,18002.811.800
08 jun 20214,20004,30004,16004,27004,27004.273.000
07 jun 20214,14004,22004,09004,19004,19002.809.200
04 jun 20214,20004,20004,06004,12004,12002.568.800
03 jun 20214,16004,19004,09004,19004,19005.709.000
02 jun 20214,22004,26004,14004,20004,20004.964.200
01 jun 20214,19004,23004,16004,18004,18003.102.200
28 may 20214,22004,23004,16004,20004,20003.327.000
27 may 20214,24004,26004,19004,22004,22002.929.500
26 may 20214,12004,24004,12004,24004,24003.454.300
25 may 20214,20004,22004,10004,10004,10003.614.500
24 may 20214,15004,21004,11004,17004,17002.744.900
21 may 20214,17004,20004,12004,19004,19004.732.400
20 may 20214,10004,13004,03004,12004,12002.337.600
19 may 20214,00004,11003,97004,08004,08006.262.500
18 may 20214,10004,18004,05004,06004,06003.924.100
17 may 20214,06004,16004,01004,11004,11004.195.000
14 may 20213,93004,12003,90004,10004,10007.002.600
13 may 20213,70003,92003,65003,88003,880012.502.300
12 may 20214,08004,13003,83003,85003,85009.314.800
11 may 20214,13004,17004,03004,08004,08006.396.000
10 may 20214,33004,38004,21004,21004,21005.653.600
07 may 20214,27004,37004,18004,33004,33005.184.800
06 may 20214,28004,39004,24004,28004,28007.483.400
05 may 20214,30004,38004,26004,30004,30007.054.000
04 may 20214,36004,47004,28004,29004,290013.123.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...