Mercados españoles abiertos en 8 hrs 42 min

Garmin Ltd. (GRMN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
105,20+0,05 (+0,05%)
Al cierre: 04:03PM EDT
105,20 0,00 (0,00%)
Después del cierre: 06:06PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 2023106,32106,40104,80105,20105,20616.700
28 sept 2023103,25105,38103,18105,15105,15626.500
27 sept 2023103,85103,90102,65103,23103,23525.100
26 sept 2023104,96104,97103,18103,23103,23665.000
25 sept 2023105,05105,64104,85105,40105,40617.000
22 sept 2023105,28106,63105,09105,31105,31423.800
21 sept 2023106,60106,60105,04105,04105,04814.000
20 sept 2023106,69108,00106,62106,78106,78539.000
19 sept 2023106,76107,28105,45106,43106,43630.800
18 sept 2023106,38107,50106,12107,05107,05795.600
15 sept 2023106,14106,86105,80106,12106,121.226.500
14 sept 2023106,44106,82105,69106,57106,57611.800
14 sept 20230.73 Dividendo
13 sept 2023105,77106,63105,24106,48105,75821.600
12 sept 2023105,07105,81104,65105,63104,91573.600
11 sept 2023102,97105,59102,80105,56104,84958.800
08 sept 2023102,96103,50102,57102,77102,07637.900
07 sept 2023102,93103,30101,81102,73102,03914.800
06 sept 2023104,66105,15103,36103,66102,95858.200
05 sept 2023105,71105,91104,52104,92104,20651.700
01 sept 2023106,81106,81105,15106,04105,31754.500
31 ago 2023106,00106,96105,85106,02105,291.026.700
30 ago 2023105,34106,96105,24105,85105,12581.100
29 ago 2023104,61105,66104,36105,50104,78592.800
28 ago 2023103,63105,07103,63104,68103,96493.300
25 ago 2023102,58103,83102,19103,35102,64455.400
24 ago 2023103,30104,04102,31102,32101,62468.400
23 ago 2023103,03104,32102,87103,36102,65711.500
22 ago 2023101,90103,14101,60102,69101,99541.900
21 ago 2023101,62102,11101,29101,70101,00452.200
18 ago 2023101,01101,90100,71101,55100,85547.200
17 ago 2023102,50103,24101,43101,79101,09541.700
16 ago 2023102,86103,63102,30102,32101,62416.900
15 ago 2023103,40103,54102,37102,98102,27529.500
14 ago 2023103,12104,23103,12104,02103,31529.000
11 ago 2023103,38103,78102,95103,51102,80479.800
10 ago 2023104,86105,31103,26103,79103,08537.700
09 ago 2023104,76105,14103,64104,48103,76545.300
08 ago 2023106,01106,39104,52104,92104,20760.500
07 ago 2023106,70106,81105,91106,12105,39595.300
04 ago 2023106,18107,62105,68106,13105,40636.400
03 ago 2023106,97108,56106,28106,32105,591.181.300
02 ago 2023105,53108,48103,85107,73106,991.625.700
01 ago 2023105,46106,54105,27106,35105,621.434.600
31 jul 2023105,00105,94104,44105,89105,16980.500
28 jul 2023105,91105,94104,65104,69103,971.017.400
27 jul 2023106,26106,26105,10105,18104,46728.700
26 jul 2023106,34106,54105,21105,62104,90753.700
25 jul 2023105,76106,66105,70106,49105,76605.300
24 jul 2023105,77106,87105,65105,87105,14572.700
21 jul 2023107,22107,52105,88105,97105,241.006.900
20 jul 2023107,14107,84106,19106,62105,89988.000
19 jul 2023107,28107,71106,45107,68106,94662.900
18 jul 2023106,64107,92106,30107,45106,71743.800
17 jul 2023106,23106,85105,82106,40105,67492.900
14 jul 2023107,33107,33105,08106,69105,96614.000
13 jul 2023106,83107,81106,76107,58106,84709.200
12 jul 2023108,03108,23106,49106,68105,95854.700
11 jul 2023106,50107,19105,85107,11106,38990.400
10 jul 2023105,46107,28105,21106,09105,36985.100
07 jul 2023107,40107,89104,68105,03104,311.342.400
06 jul 2023104,23107,67104,01107,41106,671.320.100
05 jul 2023103,18105,35102,65105,25104,531.217.100
03 jul 2023104,30104,38103,63103,75103,04431.400
30 jun 2023103,76104,67103,55104,29103,58909.100
29 jun 2023102,00103,94101,73103,60102,89767.900
28 jun 2023103,06103,46102,00102,38101,68619.800
27 jun 2023102,37103,66102,23103,50102,79492.100
26 jun 2023101,57102,70101,57102,48101,78540.000
23 jun 2023102,24102,66100,94101,56100,861.103.600
22 jun 2023104,59104,60103,16103,40102,69511.100
21 jun 2023104,78105,19104,02104,59103,87744.500
20 jun 2023105,18105,77104,60105,42104,70565.200
16 jun 2023106,28106,57105,59106,00105,271.381.400
16 jun 20230.73 Dividendo
15 jun 2023105,86106,97105,61106,15104,70797.100
14 jun 2023107,74108,07105,68106,55105,09685.800
13 jun 2023106,42107,65105,90107,57106,10647.900
12 jun 2023105,11106,56104,84106,36104,90704.600
09 jun 2023105,84105,98104,68105,34103,90393.900
08 jun 2023105,68105,77104,86105,64104,19651.000
07 jun 2023105,18106,32104,76105,94104,49680.000
06 jun 2023105,97106,47105,34105,43103,99548.100
05 jun 2023106,20106,45105,00105,53104,09539.800
02 jun 2023105,22107,27105,02106,47105,01906.600
01 jun 2023103,19104,07102,36103,87102,45784.800
31 may 2023105,14106,06103,02103,15101,741.969.000
30 may 2023104,44105,67104,31105,50104,06924.800
26 may 2023103,93104,64103,64103,83102,41689.600
25 may 2023103,20104,06103,00103,64102,22507.900
24 may 2023103,44103,65102,54102,71101,30730.000
23 may 2023104,03105,46103,79104,05102,63736.700
22 may 2023103,90105,65103,90104,82103,39599.200
19 may 2023104,30104,83103,76104,00102,58505.000
18 may 2023103,00104,40102,71104,26102,83563.800
17 may 2023103,11103,23102,34102,95101,54620.800
16 may 2023103,01103,43102,13102,68101,27674.100
15 may 2023103,78104,60103,60103,82102,40582.800
12 may 2023103,98104,40103,04103,77102,35440.700
11 may 2023103,88103,88102,24103,56102,14688.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...