Mercados españoles cerrados

Graphic Packaging Holding Company (GPK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,53+0,23 (+0,84%)
Al cierre: 04:00PM EDT
27,83 +0,30 (+1,09%)
Después del cierre: 07:17PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202427,3727,7427,2127,5327,532.320.400
25 abr 202427,1927,3827,0727,3027,301.815.600
24 abr 202427,0927,4726,8727,4127,412.308.100
23 abr 202427,2427,4227,0627,0827,081.943.500
22 abr 202427,3527,6226,9427,3927,392.042.900
19 abr 202427,1827,3727,0127,3527,352.249.900
18 abr 202427,1627,4126,9027,2127,212.549.300
17 abr 202427,6727,7727,0627,0927,091.969.200
16 abr 202427,5127,6627,1427,4227,421.959.900
15 abr 202428,0528,1427,5427,5727,571.547.900
12 abr 202428,2528,4027,7327,7827,781.701.000
11 abr 202428,7528,7528,2628,4328,431.778.300
10 abr 202429,0329,0928,6528,7428,742.947.100
09 abr 202428,8229,5028,7629,4029,402.914.500
08 abr 202428,7428,9728,5528,8028,801.951.800
05 abr 202428,6628,7728,5028,6228,622.078.500
04 abr 202428,4228,7828,3528,6528,653.231.700
03 abr 202428,4228,6128,1128,2328,232.887.100
02 abr 202428,4728,7528,2528,3928,391.949.900
01 abr 202429,0729,2228,3428,6728,672.757.000
28 mar 202429,0429,4328,9529,1829,182.342.200
27 mar 202428,9529,2828,8829,0929,092.976.800
26 mar 202428,6829,1028,6328,9028,903.546.700
25 mar 202428,3929,0128,3428,6628,663.814.500
22 mar 202428,0728,4828,0428,2228,222.755.300
21 mar 202427,4428,1927,2528,0328,032.597.400
20 mar 202427,0727,4027,0427,2727,271.755.300
19 mar 202427,1327,5626,9527,2127,212.638.200
18 mar 202427,6327,6926,7427,1127,112.808.800
15 mar 202427,7028,1027,5927,6427,644.494.000
14 mar 202428,3228,5227,5727,7927,793.384.100
14 mar 20240.1 Dividendo
13 mar 202427,9328,6427,8828,3728,274.042.100
12 mar 202427,4327,9027,2527,8327,733.659.100
11 mar 202427,3227,5627,2127,3827,282.054.900
08 mar 202426,8727,4326,8527,3627,262.641.800
07 mar 202426,3626,8126,2126,7826,692.701.600
06 mar 202426,1226,2225,8426,0525,962.263.800
05 mar 202425,5426,1625,5026,0025,912.372.800
04 mar 202425,6425,9825,4925,5025,411.884.000
01 mar 202425,9426,0425,4425,4825,393.363.700
29 feb 202425,9826,1925,8025,9525,863.707.100
28 feb 202425,9126,0925,6926,0825,992.741.200
27 feb 202426,4826,6326,0426,0625,972.228.300
26 feb 202426,3226,5826,1726,3726,282.180.900
23 feb 202426,7226,7426,3326,4026,311.922.600
22 feb 202426,3927,1226,3326,6526,564.152.100
21 feb 202425,0426,2524,9326,2226,135.202.200
20 feb 202424,0924,7723,4724,7424,655.026.700
16 feb 202424,8625,0224,6324,6724,583.403.300
15 feb 202424,8425,2824,7924,8724,783.266.300
14 feb 202424,4524,7724,2624,7224,632.902.000
13 feb 202424,9324,9324,2224,3524,263.764.700
12 feb 202424,8125,5224,8125,2425,153.824.100
09 feb 202424,8924,9624,6824,7724,683.567.400
08 feb 202425,1025,2124,7025,0424,952.563.400
07 feb 202424,9824,9824,5624,9624,873.102.800
06 feb 202425,1125,1824,7624,7924,702.791.300
05 feb 202425,1825,4124,9425,2525,162.374.400
02 feb 202425,5825,6025,2525,3725,282.294.900
01 feb 202425,5925,7725,3125,7525,662.974.900
31 ene 202425,9426,0025,4225,5125,422.574.300
30 ene 202425,8626,0025,6025,9225,831.843.500
29 ene 202425,8625,9625,7025,9125,821.360.400
26 ene 202426,2626,3625,8325,9525,861.822.300
25 ene 202425,5826,1825,3626,1526,064.403.600
24 ene 202425,5225,6025,0525,3225,231.945.100
23 ene 202425,5125,5425,1325,3525,261.246.200
22 ene 202425,1725,5925,1425,3325,243.021.700
19 ene 202425,1325,2624,8525,2425,153.736.900
18 ene 202425,4925,6425,0025,1525,062.704.800
17 ene 202425,4525,8525,3425,4925,402.966.100
16 ene 202425,5825,7825,3625,6425,551.932.400
12 ene 202425,8526,0425,5225,7025,612.168.800
11 ene 202425,8326,0325,5025,7525,661.974.200
10 ene 202426,0026,1825,7325,8225,733.057.200
09 ene 202426,2126,2625,9026,1026,012.647.000
08 ene 202425,6726,3425,6526,2526,164.951.900
05 ene 202424,9425,9124,9425,7425,654.698.100
04 ene 202424,7525,3024,6925,0724,983.613.800
03 ene 202424,7625,0124,6224,8324,743.361.600
02 ene 202424,6025,0524,5724,8824,792.774.500
29 dic 202324,7724,8424,6324,6524,561.692.800
28 dic 202324,7524,8724,6324,8024,711.200.000
27 dic 202324,7924,8824,7024,7924,701.161.200
26 dic 202324,5824,9424,5624,7724,681.567.100
22 dic 202324,6624,8324,5524,6124,521.680.300
21 dic 202324,7024,7424,3024,5024,411.766.000
20 dic 202324,7124,7924,4924,5824,492.640.800
19 dic 202324,7024,8924,4024,8124,723.078.000
18 dic 202324,4024,8024,2624,6224,533.214.700
15 dic 202324,6424,9024,0524,2024,115.971.700
14 dic 202324,4124,8024,3824,6724,583.233.600
14 dic 20230.1 Dividendo
13 dic 202322,8524,4122,7724,3024,115.145.300
12 dic 202323,3723,3722,8722,9122,742.061.900
11 dic 202323,3323,5923,1623,3423,161.528.400
08 dic 202323,3923,6623,2623,3023,123.322.400
07 dic 202323,0423,4422,8623,4323,253.422.100
06 dic 202323,0723,2722,9023,0022,822.053.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...