Mercados españoles abiertos en 5 hrs 37 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.589,23 +353,16 (+0,92%) Dólar/Euro
1,0772 -0,0001 (-0,01%) Petróleo Brent
83,60 +0,27 (+0,32%) Bitcoin EUR
59.221,03 -607,17 (-1,01%)
Grainger plc (GRGTF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:36PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 03 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 02 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 01 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 30 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 29 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 26 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 320 |
| 25 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 24 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 23 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 22 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 19 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 18 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 17 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 16 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 15 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 12 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 11 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 10 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 09 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 08 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 05 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 04 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 03 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 02 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 01 abr 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 28 mar 2024 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | 3,1300 | - |
| 27 mar 2024 | 3,2550 | 3,2550 | 3,1300 | 3,1300 | 3,1300 | 1644 |
| 26 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 22 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 21 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 20 mar 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 119 |
| 19 mar 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 16.024 |
| 18 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 15 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 14 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 13 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 12 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 11 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 08 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 07 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 06 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 05 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 04 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 01 mar 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 29 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 28 feb 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 705 |
| 27 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 26 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 23 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 22 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 21 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
| 20 feb 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 134 |
| 16 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 15 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 14 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 13 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 12 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 09 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 08 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 07 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 06 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 05 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 02 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 01 feb 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 31 ene 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 30 ene 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | - |
| 29 ene 2024 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3,3335 | 3035 |
| 26 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 4631 |
| 25 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 24 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 23 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 22 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 19 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 18 ene 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 7658 |
| 17 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 16 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 12 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 11 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 10 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 09 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 08 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 05 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 1565 |
| 04 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 03 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 02 ene 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 29 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 28 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 28 dic 2023 | 0.0437 Dividendo | |||||
| 27 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 26 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 22 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 21 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 20 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | - |
| 19 dic 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,6563 | 302 |
| 18 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7057 | - |
| 15 dic 2023 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7057 | 450 |
| 14 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2610 | 179 |
| 13 dic 2023 | 3,3213 | 3,3213 | 3,3213 | 3,3213 | 3,2821 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.