Mercados españoles abiertos en 3 hrs 4 min

The Gap, Inc. (GPS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,03-0,17 (-0,80%)
Al cierre: 04:00PM EDT
20,91 -0,12 (-0,57%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202421,2821,7020,9121,0321,035.648.300
17 abr 202421,2221,4420,6821,2021,206.729.200
16 abr 202421,5921,6220,3420,9820,9811.709.300
15 abr 202422,8422,8821,7621,8821,887.613.100
12 abr 202423,1323,3922,3722,5022,507.021.000
11 abr 202422,8323,7322,6723,3923,397.511.800
10 abr 202422,8323,3222,6523,1323,138.080.500
09 abr 202423,5823,7823,0723,1423,147.383.000
09 abr 20240.15 Dividendo
08 abr 202424,3124,4723,4723,4823,336.736.900
05 abr 202424,6624,9424,1524,2524,106.915.000
04 abr 202426,1126,2024,6624,6924,537.896.000
03 abr 202426,4726,5925,8625,8825,718.815.200
02 abr 202426,7126,7626,0426,6126,447.434.400
01 abr 202427,4527,8627,2327,2527,086.340.800
28 mar 202427,2627,7727,2227,5527,375.557.200
27 mar 202427,8127,8127,1227,2927,127.485.200
26 mar 202428,2628,3427,6327,7227,548.087.300
25 mar 202428,1528,3727,5827,9127,739.695.600
22 mar 202428,3828,5527,7628,0827,908.843.400
21 mar 202427,1628,5926,9828,4828,3012.952.400
20 mar 202425,3227,0125,2326,9926,8211.091.800
19 mar 202424,4025,4324,1025,4025,2410.936.400
18 mar 202423,7024,8023,6024,6924,5313.198.500
15 mar 202422,9023,8822,9023,5923,4415.416.900
14 mar 202422,9223,0122,2723,0022,859.549.200
13 mar 202422,9123,3022,6222,9222,7710.890.800
12 mar 202421,7923,1121,6222,7122,5614.223.100
11 mar 202420,7721,9520,4721,6421,5015.944.600
08 mar 202421,0121,0119,4820,9220,7930.941.600
07 mar 202419,3919,8519,0219,3319,2121.237.500
06 mar 202420,2420,3418,9919,0618,949.418.800
05 mar 202419,0320,1718,9520,0019,879.857.300
04 mar 202419,1719,4919,0619,2219,107.292.800
01 mar 202419,0019,4118,7819,0618,945.182.500
29 feb 202419,4519,4718,7218,9418,825.934.200
28 feb 202419,4619,4619,1119,2419,124.088.100
27 feb 202419,5519,7819,3119,7019,575.248.700
26 feb 202420,0920,1519,1619,3619,245.791.500
23 feb 202419,1419,5918,8419,4519,334.038.100
22 feb 202419,3619,5419,0719,0918,974.213.100
21 feb 202418,8519,1918,7719,1419,025.385.100
20 feb 202419,4719,5018,9819,0418,926.460.000
16 feb 202419,8020,2019,5319,7619,633.890.800
15 feb 202420,2820,4319,8820,0419,913.842.800
14 feb 202420,0520,2819,6820,1219,993.896.500
13 feb 202419,7520,0119,3619,7719,645.475.200
12 feb 202420,2521,2720,1320,5620,437.525.600
09 feb 202419,9920,2719,7220,0619,936.291.200
08 feb 202419,9520,4619,8420,0419,917.184.500
07 feb 202419,7919,9319,4619,8719,743.570.600
06 feb 202419,8720,0619,6019,7819,654.209.400
05 feb 202419,4620,0719,2819,9719,846.270.800
02 feb 202419,1519,8919,0319,8119,685.242.800
01 feb 202418,8419,4618,7619,3419,224.721.400
31 ene 202419,2519,3018,6118,6918,575.289.200
30 ene 202419,3819,5219,1919,3519,233.973.700
29 ene 202419,6819,7019,1819,4119,293.863.700
26 ene 202419,5719,9119,3119,7419,614.009.800
25 ene 202419,1819,7319,1219,5119,395.957.500
24 ene 202419,2319,3318,9018,9718,853.520.400
23 ene 202419,1719,3518,8018,9718,855.416.400
22 ene 202418,9619,3118,7318,9718,854.812.200
19 ene 202418,5119,1218,3918,9418,827.339.300
18 ene 202419,6319,7318,3418,5318,4113.336.300
17 ene 202419,5919,8019,4119,4119,296.429.700
16 ene 202420,0020,0319,6319,8319,705.894.700
12 ene 202421,1421,1520,2320,2420,115.277.200
11 ene 202421,1421,3020,6420,9620,834.041.700
10 ene 202421,2221,6221,1621,2921,154.804.800
09 ene 202421,6021,9121,3021,3121,175.140.400
08 ene 202420,8221,8620,8221,6621,526.948.200
05 ene 202419,9621,0919,9520,7920,667.568.200
04 ene 202420,3420,4119,9720,1219,995.918.400
03 ene 202420,5120,5719,9820,2520,128.257.300
02 ene 202420,5820,8919,9220,8920,766.915.700
02 ene 20240.15 Dividendo
29 dic 202321,0021,2220,8420,9120,635.393.400
28 dic 202321,1921,2320,9521,1020,813.495.600
27 dic 202321,5021,5421,1621,2820,994.063.300
26 dic 202321,8522,0521,3621,4421,156.248.400
22 dic 202321,0321,4720,9921,1720,883.845.600
21 dic 202321,0321,3520,9521,2520,964.702.200
20 dic 202321,4521,5320,6820,6820,407.310.400
19 dic 202321,1021,7721,0021,6021,318.202.800
18 dic 202321,4521,5620,8320,9720,697.526.100
15 dic 202321,3021,7420,9521,3121,0213.027.800
14 dic 202321,5621,7320,9421,3021,0112.213.200
13 dic 202321,3721,5320,5821,2320,9413.710.300
12 dic 202321,5321,8921,2821,3021,016.660.900
11 dic 202321,7722,0821,6521,9321,637.907.400
08 dic 202321,3121,8121,2521,6821,396.969.000
07 dic 202320,9721,5220,9121,3721,087.129.400
06 dic 202320,8321,3420,7820,9420,665.814.500
05 dic 202320,6620,9320,4020,7820,506.368.800
04 dic 202321,0121,1320,7620,8420,569.172.700
01 dic 202320,0121,0619,9021,0220,748.811.400
30 nov 202320,2220,3019,7620,0719,8011.496.400
29 nov 202319,8020,2919,6220,1619,8910.796.600
28 nov 202319,2619,6519,0319,5519,2910.167.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...