Mercados españoles cerrados

The Gap, Inc. (GPS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,59-0,02 (-0,09%)
Al cierre: 4:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 202122,4622,6522,2122,5922,594.009.300
21 ene. 202122,1522,9722,0822,6122,616.270.600
20 ene. 202121,9922,4921,9322,2222,224.257.200
19 ene. 202122,1222,6121,7821,8121,815.269.000
15 ene. 202122,1522,3221,6622,0622,068.115.600
14 ene. 202122,3022,7722,1322,3922,398.414.600
13 ene. 202122,7622,7821,9922,2322,239.731.900
12 ene. 202122,3523,5922,2723,3023,3011.394.900
11 ene. 202120,9822,4020,9422,3922,398.205.100
08 ene. 202121,5821,9121,2121,4221,429.572.500
07 ene. 202121,6021,9021,3221,5021,507.854.100
06 ene. 202119,8021,6519,7521,4121,4112.803.300
05 ene. 202119,2519,9319,1819,7519,757.302.600
04 ene. 202120,0220,1219,1019,2219,2213.382.400
31 dic. 202020,3920,5120,1620,1920,193.466.500
30 dic. 202020,0120,5519,9620,4820,484.726.100
29 dic. 202020,3520,3919,9220,0820,086.297.100
28 dic. 202020,5020,8020,2620,3120,314.569.300
24 dic. 202020,7320,7320,2720,4320,432.149.900
23 dic. 202020,0520,8420,0220,7020,707.581.400
22 dic. 202020,4720,6720,0320,0720,075.364.100
21 dic. 202019,6020,6019,5520,4020,406.514.700
18 dic. 202020,6420,7520,0220,2120,219.393.600
17 dic. 202020,3720,7920,1220,7520,755.985.500
16 dic. 202020,6620,9220,0120,3320,337.516.500
15 dic. 202020,4320,8620,3820,6920,696.010.500
14 dic. 202020,9821,0320,2820,3420,349.334.500
11 dic. 202021,5521,5720,7620,8520,856.214.600
10 dic. 202021,6022,1221,3921,6321,636.451.700
09 dic. 202021,6222,1021,3721,8121,818.124.000
08 dic. 202021,0021,6820,8221,4921,497.235.000
07 dic. 202021,4521,5920,7621,2721,279.787.000
04 dic. 202021,2121,4920,9121,4721,4710.047.900
03 dic. 202020,9621,5620,7621,2021,208.900.800
02 dic. 202021,3921,4620,7320,9220,9211.925.900
01 dic. 202021,2521,8521,1221,6521,6512.936.000
30 nov. 202021,7321,8720,3920,9620,9620.047.700
27 nov. 202021,9621,9921,4921,7521,758.899.000
25 nov. 202022,7222,8821,3221,6021,6053.934.300
24 nov. 202026,7326,9925,7226,8726,8712.295.800
23 nov. 202026,1226,5425,6526,0626,0613.235.000
20 nov. 202024,4024,8824,2724,3724,374.979.900
19 nov. 202023,5824,4923,5824,4024,405.229.700
18 nov. 202024,6124,7923,6523,6723,676.304.400
17 nov. 202023,7524,9023,5924,5624,567.626.700
16 nov. 202022,7324,1622,3224,1624,1613.292.900
13 nov. 202021,9922,3421,7922,0722,075.842.600
12 nov. 202022,4722,5321,5421,7321,737.313.500
11 nov. 202023,4023,4022,6022,8022,804.417.800
10 nov. 202023,0023,4522,6123,3423,345.977.500
09 nov. 202023,7025,4122,8923,0623,0613.688.000
06 nov. 202021,3222,0021,2121,4321,433.906.500
05 nov. 202021,1121,8221,0721,3021,304.609.400
04 nov. 202020,7621,3620,2020,9320,935.332.200
03 nov. 202021,1221,2620,8020,9520,956.392.400
02 nov. 202019,6020,9019,5520,8320,8310.765.000
30 oct. 202019,6219,8019,1119,4519,457.461.400
29 oct. 202019,4420,0519,3619,6519,656.818.800
28 oct. 202019,7719,9519,3419,3719,379.373.200
27 oct. 202020,7121,0020,3120,3520,356.090.200
26 oct. 202021,0821,4020,4620,6020,609.596.600
23 oct. 202021,4521,5520,2821,4221,4216.266.500
22 oct. 202018,6121,6518,3021,1521,1547.889.700
21 oct. 202019,2119,2218,3518,6118,619.649.100
20 oct. 202019,3119,5819,0119,0319,036.415.500
19 oct. 202019,5319,9819,0319,1019,107.366.100
16 oct. 202020,0320,1219,2219,3219,325.451.500
15 oct. 202019,2919,8619,0219,8619,865.760.800
14 oct. 202019,4819,8219,3019,6119,615.451.500
13 oct. 202019,2619,5719,0519,3419,346.453.000
12 oct. 202019,8820,3419,2419,2819,288.882.700
09 oct. 202020,0020,0619,3119,8119,8113.344.000
08 oct. 202020,0020,0719,2419,8319,8311.465.100
07 oct. 202019,3019,8819,2119,7819,7810.814.100
06 oct. 202019,5219,6918,5718,6318,638.595.800
05 oct. 202018,5519,3618,5519,2319,238.847.100
02 oct. 202017,3118,4717,2318,3518,358.466.700
01 oct. 202017,1717,9917,1217,8717,878.087.700
30 sept. 202016,8917,4516,8617,0317,039.289.700
29 sept. 202017,1917,1916,4316,7116,717.157.000
28 sept. 202016,7017,4516,6417,2017,209.311.400
25 sept. 202016,2616,4515,9716,2916,296.060.900
24 sept. 202016,3316,7315,7616,3216,327.012.200
23 sept. 202016,9217,3716,5316,5516,556.560.700
22 sept. 202016,5816,8116,4516,7116,717.354.400
21 sept. 202016,3016,7316,0016,4016,408.018.100
18 sept. 202016,8617,1316,4816,7916,7915.657.300
17 sept. 202017,0017,1816,6816,9016,905.006.700
16 sept. 202017,0817,5316,8617,2417,246.710.200
15 sept. 202017,4917,4916,8616,8716,876.288.200
14 sept. 202016,9717,3516,8717,3117,316.379.100
11 sept. 202017,1317,1316,5516,6416,647.797.300
10 sept. 202017,6318,0016,9216,9916,9911.138.500
09 sept. 202017,3017,6017,1017,4717,475.657.700
08 sept. 202017,2417,7017,1017,3017,308.508.400
04 sept. 202017,9918,0517,1817,5217,528.016.000
03 sept. 202018,0518,1617,5117,6817,688.406.800
02 sept. 202017,8718,4617,8718,3918,399.311.100
01 sept. 202017,2317,9316,9817,7717,778.723.100
31 ago. 202017,4217,8517,3017,3917,398.253.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...