Mercados españoles cerrados

The Gap, Inc. (GPS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,14-0,60 (-2,64%)
Al cierre: 4:02PM EDT
22,15 +0,01 (+0,05%)
Después del cierre: 05:06PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 oct 202123,0023,2822,0422,1422,148.921.528
14 oct 202122,5922,9322,5422,7422,746.145.100
13 oct 202122,7722,8522,4322,5422,544.672.000
12 oct 202122,2122,7422,1122,6922,698.177.300
11 oct 202123,2023,4122,0522,0822,0810.308.300
08 oct 202123,8523,8523,1523,2023,205.772.900
07 oct 202123,5523,9723,5323,6323,638.190.500
06 oct 202123,3823,5822,8723,2223,228.846.700
05 oct 202123,9024,2723,6223,7423,7411.614.300
05 oct 20210.12 Dividendo
04 oct 202123,4724,1823,4723,8923,779.580.800
01 oct 202122,7023,8822,5723,5723,4511.124.700
30 sept 202124,2124,2122,6922,7022,5916.589.500
29 sept 202125,4926,1224,6424,6824,5612.058.200
28 sept 202124,4224,9724,2524,6024,489.486.300
27 sept 202124,0724,8624,0424,5824,467.362.700
24 sept 202123,8024,2623,6423,9123,794.384.000
23 sept 202123,7024,7123,7024,1924,077.557.100
22 sept 202123,4323,9323,4123,6323,516.813.700
21 sept 202123,9924,2323,2423,2823,168.113.900
20 sept 202123,7324,3523,3623,8223,707.644.700
17 sept 202124,3625,0024,2224,3524,238.692.300
16 sept 202123,9224,6923,9224,2024,087.074.600
15 sept 202123,8124,1023,6523,8323,714.708.600
14 sept 202124,5024,5023,7923,8423,726.112.100
13 sept 202124,1024,4223,9924,3624,246.773.600
10 sept 202124,7324,8823,8423,8623,747.605.000
09 sept 202124,4125,0124,1824,6024,488.180.700
08 sept 202124,9224,9223,9524,3024,186.600.200
07 sept 202125,0825,2424,6324,8924,767.181.900
03 sept 202125,6925,7224,8725,1124,987.167.200
02 sept 202126,2526,6625,6325,6825,557.435.200
01 sept 202126,9627,1926,3626,4526,327.414.900
31 ago 202126,6426,8526,1726,7326,6010.389.900
30 ago 202126,4227,0225,8426,7426,6113.182.600
27 ago 202127,4527,9926,2326,5126,3820.193.900
26 ago 202127,0927,2226,0026,3526,2215.513.500
25 ago 202128,7528,8727,4327,4827,349.491.200
24 ago 202128,4829,3028,4529,0228,874.742.300
23 ago 202128,7128,8528,0828,3228,185.562.800
20 ago 202127,3828,2827,1928,2728,136.997.000
19 ago 202126,0627,5026,0027,4227,287.568.200
18 ago 202126,7827,2926,5326,6726,544.408.100
17 ago 202127,5327,5326,3226,7626,636.373.600
16 ago 202128,6028,6027,4928,0027,866.405.000
13 ago 202129,7729,8228,8128,8928,743.880.200
12 ago 202130,7731,0429,5730,0029,854.517.000
11 ago 202130,2730,7429,8730,3830,233.899.000
10 ago 202129,1030,6429,1030,2930,145.377.500
09 ago 202128,7929,2028,0929,0128,865.225.800
06 ago 202128,8329,8128,5829,1128,967.390.800
05 ago 202127,3828,7327,3128,5128,374.855.300
04 ago 202128,9829,0627,0727,1026,967.984.200
03 ago 202129,3329,4928,2529,4629,314.776.700
02 ago 202129,3330,3129,0929,1028,956.150.200
30 jul 202128,7330,1328,5129,1729,025.747.800
29 jul 202128,9029,4828,7628,9428,794.223.900
28 jul 202129,4029,7328,5428,7028,564.164.600
27 jul 202129,6129,8328,6429,2429,095.244.400
26 jul 202129,9030,1929,3330,0029,855.924.500
23 jul 202129,3529,5628,8229,1428,993.727.200
22 jul 202129,5529,5728,6229,0228,874.037.100
21 jul 202128,8329,9828,8329,4729,326.327.700
20 jul 202127,7428,7427,3828,5128,375.900.200
19 jul 202127,0628,0326,7627,6727,539.538.400
16 jul 202129,9430,1028,2228,3228,186.670.000
15 jul 202130,5531,1528,8029,7229,5713.882.600
14 jul 202131,6532,2630,9331,0030,843.224.300
13 jul 202132,0032,2431,3231,4931,334.256.500
12 jul 202131,8932,4931,3832,2932,133.115.200
09 jul 202131,6032,5231,5932,3432,185.007.500
08 jul 202130,7731,1529,7230,8930,735.011.000
07 jul 202131,9932,4631,1731,3831,224.519.300
06 jul 202133,4033,4531,6632,2932,135.124.500
06 jul 20210.12 Dividendo
02 jul 202133,4733,9633,1133,4033,114.281.800
01 jul 202134,0834,4933,4933,5233,236.101.600
30 jun 202132,7333,8132,5233,6533,366.862.800
29 jun 202132,8533,2832,3932,5832,304.694.100
28 jun 202133,8033,8032,3332,6632,384.569.200
25 jun 202133,5034,2333,3533,9933,708.596.100
24 jun 202133,0633,3332,7733,1032,823.621.600
23 jun 202132,4333,2432,1632,9432,663.683.700
22 jun 202131,6932,3931,1532,2932,014.389.800
21 jun 202131,7032,2231,4331,6131,347.211.600
18 jun 202131,6631,9430,9831,2831,017.539.200
17 jun 202132,9133,3531,7732,3832,106.121.600
16 jun 202132,2833,0331,8032,8832,605.609.600
15 jun 202132,5232,6131,5132,3532,074.511.200
14 jun 202132,2132,6332,1332,4432,166.822.500
11 jun 202131,6532,3831,6332,3132,035.252.100
10 jun 202131,7232,2430,9531,3131,044.500.400
09 jun 202132,1932,5131,4431,6031,334.193.700
08 jun 202131,9532,5431,3332,2531,976.770.400
07 jun 202131,7231,9831,0431,3531,084.210.200
04 jun 202131,9431,9430,4231,6031,338.419.400
03 jun 202132,1732,3431,2931,6231,357.268.200
02 jun 202132,7533,0332,1532,4932,219.314.400
01 jun 202132,8133,1731,7233,1232,8416.523.400
28 may 202135,0035,1432,8633,4533,1615.271.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...