Mercados españoles cerrados

Genuine Parts Company (GPC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
159,93-1,14 (-0,71%)
Al cierre: 04:00PM EDT
160,60 +0,67 (+0,42%)
Después del cierre: 06:48PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024160,62162,14159,82159,93159,931.003.700
25 abr 2024161,11161,60158,95161,07161,071.452.100
24 abr 2024163,07163,73161,22161,80161,801.161.700
23 abr 2024162,61163,86160,92163,38163,381.113.200
22 abr 2024162,81163,54160,95163,09163,091.447.200
19 abr 2024161,00162,93160,26162,39162,393.396.400
18 abr 2024155,88164,45155,88160,23160,233.914.700
17 abr 2024145,31145,85143,71144,07144,071.763.200
16 abr 2024144,67145,88144,30144,55144,551.100.400
15 abr 2024147,53147,81144,30144,75144,751.177.600
12 abr 2024144,87145,99144,48145,38145,38924.800
11 abr 2024148,57149,12145,61146,11146,11884.000
10 abr 2024148,92149,57147,84148,28148,28738.500
09 abr 2024150,56151,43148,96150,49150,49610.200
08 abr 2024150,32151,35150,23150,41150,41582.300
05 abr 2024149,23150,58148,97149,99149,99613.200
04 abr 2024154,06154,06148,79148,85148,85806.500
03 abr 2024153,42154,35152,81153,12153,12703.000
02 abr 2024154,45155,48153,23153,79153,79847.200
01 abr 2024154,84155,62153,42154,28154,28733.400
28 mar 2024155,48155,91154,54154,93154,93954.300
27 mar 2024153,21155,26152,95155,19155,19754.900
26 mar 2024153,56153,78152,06152,53152,53946.000
25 mar 2024155,88156,04153,46153,61153,61844.700
22 mar 2024157,45157,77155,74155,88155,88588.400
21 mar 2024155,63157,70155,34157,38157,38624.100
20 mar 2024155,54155,82154,19155,31155,31895.000
19 mar 2024153,77155,27153,54155,07155,07804.400
18 mar 2024154,01154,94153,25153,47153,47988.600
15 mar 2024151,06154,79151,06153,66153,661.693.600
14 mar 2024153,50153,67151,47151,87151,87829.200
13 mar 2024154,48154,91153,42153,49153,491.200.200
12 mar 2024152,90154,40152,18154,01154,01870.500
11 mar 2024151,15152,58150,86152,45152,451.280.000
08 mar 2024150,64151,36150,06150,96150,961.021.300
07 mar 2024150,84152,62150,47150,82150,821.080.800
06 mar 2024150,70151,39149,49149,83149,83776.000
05 mar 2024149,93151,09149,14149,94149,941.079.500
04 mar 2024149,30150,59149,21149,97149,97820.700
01 mar 2024148,84149,49147,79149,21149,211.141.000
29 feb 2024151,40151,74148,62149,26149,262.080.700
29 feb 20241 Dividendo
28 feb 2024151,05152,64150,92151,75150,751.154.700
27 feb 2024149,58150,84148,85150,57149,58820.800
26 feb 2024148,83149,57148,25148,42147,441.051.700
23 feb 2024146,28148,10146,10147,88146,911.332.300
22 feb 2024144,67146,69144,09146,12145,161.125.100
21 feb 2024144,63145,98143,30144,46143,511.426.900
20 feb 2024142,11145,00141,22144,28143,331.146.800
16 feb 2024143,09144,50142,64142,93141,991.161.500
15 feb 2024135,00143,90135,00143,71142,762.619.900
14 feb 2024143,04144,16142,32144,04143,091.481.600
13 feb 2024143,01143,60141,77142,41141,471.218.400
12 feb 2024143,54145,88143,44145,14144,181.113.400
09 feb 2024142,35143,21141,43143,18142,24867.100
08 feb 2024141,31142,36141,20142,31141,371.255.300
07 feb 2024141,74142,93141,24142,78141,84962.800
06 feb 2024139,19141,38138,91141,32140,39846.100
05 feb 2024141,08142,06139,39140,14139,22880.400
02 feb 2024142,35143,62140,95142,38141,44945.800
01 feb 2024140,34142,69139,37142,67141,73804.600
31 ene 2024143,88144,22139,70140,23139,311.154.500
30 ene 2024142,55143,44141,60143,25142,31719.800
29 ene 2024142,90143,68141,71142,74141,80710.600
26 ene 2024143,37143,37142,45142,63141,69648.600
25 ene 2024142,52143,01141,61142,52141,58640.800
24 ene 2024143,53143,57141,22141,67140,74701.400
23 ene 2024144,38144,93142,22143,02142,08910.300
22 ene 2024142,05144,07141,94143,57142,62977.200
19 ene 2024139,85143,32139,27142,09141,151.268.100
18 ene 2024137,78139,87137,34139,45138,53760.900
17 ene 2024139,11140,11137,04137,98137,07734.200
16 ene 2024138,47139,83138,24139,80138,88988.000
12 ene 2024139,33140,29138,35138,80137,89699.500
11 ene 2024137,73138,61136,50138,43137,52904.500
10 ene 2024137,54138,47137,12137,67136,76787.400
09 ene 2024137,51138,82136,31137,20136,30912.900
08 ene 2024136,90138,47136,01138,46137,55866.000
05 ene 2024135,34137,72135,20136,62135,72818.500
04 ene 2024135,20136,97135,00136,16135,26984.400
03 ene 2024137,60138,82135,85136,15135,251.145.500
02 ene 2024138,20140,73137,76138,09137,18790.600
29 dic 2023138,11138,86137,64138,50137,59705.800
28 dic 2023138,57138,70137,51138,39137,48603.000
27 dic 2023138,76139,58138,09138,77137,86520.000
26 dic 2023138,99139,48137,98138,62137,71484.400
22 dic 2023138,43139,92138,03138,98138,06452.100
21 dic 2023138,26138,76137,06138,47137,56759.400
20 dic 2023138,38139,63136,79136,85135,95793.200
19 dic 2023139,94140,48138,40138,95138,03906.200
18 dic 2023138,65139,83137,86139,61138,69853.900
15 dic 2023138,96140,04137,30138,39137,482.661.800
14 dic 2023139,00141,57138,49139,87138,951.258.900
13 dic 2023136,17137,92135,06137,61136,701.008.400
12 dic 2023135,44135,65134,56135,63134,74711.700
11 dic 2023134,49135,97134,20135,60134,711.055.000
08 dic 2023134,80135,48132,80132,98132,101.188.300
07 dic 2023135,94136,27134,28134,28133,401.018.700
06 dic 2023134,99137,25134,50136,50135,601.058.100
05 dic 2023136,77136,77133,81134,03133,151.325.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...