Mercados españoles abiertos en 5 hrs 49 min

Garmin Ltd. (GRMN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
170,19-0,75 (-0,44%)
Al cierre: 04:00PM EDT
169,47 -0,72 (-0,42%)
Después del cierre: 05:58PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024171,00171,64169,67170,19170,19514.299
17 may 2024170,58171,47169,50170,94170,94525.800
16 may 2024170,82171,24169,95169,98169,98526.800
15 may 2024170,27171,10170,11170,55170,55597.000
14 may 2024169,45170,77169,06169,91169,91506.600
13 may 2024169,17169,82168,80169,36169,36369.800
10 may 2024169,59169,70168,24168,93168,93737.200
09 may 2024170,16170,16168,45169,30169,30552.500
08 may 2024169,36170,16169,03169,96169,96542.400
07 may 2024167,95170,87167,20169,96169,96878.600
06 may 2024167,13167,90165,82167,88167,88827.900
03 may 2024165,79166,44164,17165,97165,97972.900
02 may 2024164,00165,93162,94165,33165,331.361.100
01 may 2024153,25164,73151,00163,42163,422.765.300
30 abr 2024145,09146,24144,41144,47144,471.185.300
29 abr 2024142,85145,21142,85145,18145,18788.500
26 abr 2024142,99144,32142,99143,45143,45625.300
25 abr 2024141,86143,29140,46143,03143,03528.200
24 abr 2024142,75143,48142,20142,79142,79612.600
23 abr 2024140,98143,07140,98142,51142,51788.100
22 abr 2024140,62141,87139,65141,02141,02933.200
19 abr 2024141,06141,78138,86139,52139,522.924.100
18 abr 2024141,50141,97140,16140,72140,72828.200
17 abr 2024142,75143,23140,19141,07141,07757.700
16 abr 2024141,73143,09141,00142,19142,19833.900
15 abr 2024144,29144,88140,92141,64141,64900.000
12 abr 2024144,90145,39142,67143,11143,11740.000
11 abr 2024146,46146,99145,81146,08146,08509.800
10 abr 2024146,83147,22145,39145,96145,96637.300
09 abr 2024149,29149,50147,58148,38148,38537.200
08 abr 2024147,91149,42147,82149,00149,00818.600
05 abr 2024145,39147,71145,22147,53147,53603.400
04 abr 2024147,01147,33144,84144,90144,90552.800
03 abr 2024145,97146,63145,82146,04146,04549.500
02 abr 2024147,16147,16145,20145,74145,74737.600
01 abr 2024148,53148,91147,23147,36147,36625.700
28 mar 2024148,44149,54148,05148,87148,87859.600
27 mar 2024147,96148,18146,91147,98147,98709.500
26 mar 2024146,52147,79146,52147,40147,40676.000
25 mar 2024146,95147,85146,45146,68146,68520.700
22 mar 2024147,87148,26146,91147,29147,29977.300
21 mar 2024146,75148,50146,52148,14148,14628.400
20 mar 2024146,32146,89145,45146,68146,68746.700
19 mar 2024146,30146,76145,44146,48146,48747.500
18 mar 2024146,20146,87145,81146,01146,01586.100
15 mar 2024145,81147,29145,32145,75145,753.466.200
14 mar 2024148,03148,88146,45147,03147,03985.700
14 mar 20240.73 Dividendo
13 mar 2024149,00149,42148,09148,35147,62925.500
12 mar 2024146,08148,89145,32148,45147,721.625.600
11 mar 2024141,63146,67141,60145,99145,272.714.400
08 mar 2024141,47142,73141,06141,94141,24832.100
07 mar 2024140,50141,65139,77141,43140,73917.900
06 mar 2024140,64141,78139,53139,95139,26999.900
05 mar 2024139,53140,23138,30140,09139,401.149.200
04 mar 2024137,06140,46137,00139,67138,981.281.500
01 mar 2024137,00138,39136,79137,43136,75927.600
29 feb 2024137,40138,06136,25137,35136,671.627.500
28 feb 2024134,11139,49134,11137,30136,621.809.500
27 feb 2024134,99135,34134,01134,69134,03936.400
26 feb 2024134,94135,49133,16135,22134,551.352.300
23 feb 2024134,64135,72133,61135,51134,841.236.800
22 feb 2024134,77134,77131,20133,94133,282.101.500
21 feb 2024129,99137,87128,89133,58132,922.561.000
20 feb 2024121,61123,46121,20122,75122,151.233.300
16 feb 2024123,63123,78122,10122,20121,601.602.400
15 feb 2024122,97124,04122,89123,96123,35644.700
14 feb 2024121,78122,89120,73122,83122,23723.700
13 feb 2024121,89121,89120,06121,12120,52538.800
12 feb 2024123,27123,93122,96123,62123,01714.000
09 feb 2024122,27123,70121,90123,27122,66599.500
08 feb 2024122,04122,46120,86122,32121,72596.200
07 feb 2024121,81122,22121,00121,73121,13708.100
06 feb 2024120,18121,93120,06121,81121,21570.100
05 feb 2024119,52120,81119,31119,88119,29734.400
02 feb 2024119,97120,94119,27120,41119,82722.000
01 feb 2024120,04121,03119,15121,01120,41708.400
31 ene 2024121,86121,86119,30119,49118,90935.900
30 ene 2024123,98124,04121,74121,86121,261.038.900
29 ene 2024124,38125,21123,73125,19124,57459.400
26 ene 2024125,39125,75124,38124,74124,13488.100
25 ene 2024124,80125,51124,15125,04124,42675.200
24 ene 2024127,73127,73125,02125,11124,49632.500
23 ene 2024126,46127,25125,89127,05126,42745.200
22 ene 2024126,05127,36126,05126,71126,09658.900
19 ene 2024124,73126,02124,50125,48124,861.334.300
18 ene 2024124,08124,58123,14124,28123,67612.800
17 ene 2024122,98123,64122,74123,37122,76699.200
16 ene 2024123,20123,76122,51123,59122,98703.600
12 ene 2024124,20124,29123,37123,85123,24521.000
11 ene 2024123,25123,55121,98123,18122,57621.400
10 ene 2024122,67123,46122,35123,25122,64567.200
09 ene 2024122,20122,52121,32121,88121,28934.700
08 ene 2024122,06123,19121,72123,02122,41795.200
05 ene 2024123,78124,36122,64122,85122,25864.600
04 ene 2024123,94124,70123,75123,81123,20660.900
03 ene 2024125,55125,99123,94124,15123,54728.100
02 ene 2024127,55128,60126,03126,56125,941.023.300
29 dic 2023128,40128,95128,08128,54127,91622.300
28 dic 2023128,54129,06128,25128,76128,13440.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...