Mercados españoles cerrados en 34 mins

Garmin Ltd. (GRMN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
125,10+0,51 (+0,41%)
A partir del 10:56AM EST. Mercado abierto.
Intervalo de fechas:
11 dic 2022 - 11 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 dic 2023124,42125,15124,08125,10125,10105.690
08 dic 2023124,47124,92124,14124,59124,59644.600
07 dic 2023125,06125,40123,98124,39124,39630.300
06 dic 2023124,66125,99124,10125,08125,08932.600
05 dic 2023123,77124,63123,25124,18124,18720.600
04 dic 2023122,97124,53122,34124,18124,181.106.200
01 dic 2023122,04123,72121,70123,64123,64575.000
30 nov 2023121,14122,50120,97122,24122,241.653.500
29 nov 2023121,65122,19120,96121,00121,00559.900
28 nov 2023121,58122,27121,09121,39121,39823.200
27 nov 2023121,03121,93120,77121,47121,47659.700
24 nov 2023120,28121,27120,28121,03121,03254.400
22 nov 2023120,02120,87119,75120,37120,37499.200
21 nov 2023119,91120,52119,27119,32119,321.065.900
20 nov 2023119,26120,40118,79120,07120,07449.000
17 nov 2023119,67119,86119,19119,51119,511.453.100
16 nov 2023118,51119,47118,51119,13119,13506.900
15 nov 2023118,93120,25118,82118,84118,84589.900
14 nov 2023117,30119,58117,30118,93118,93662.200
13 nov 2023116,45116,88116,01116,48116,48563.000
10 nov 2023116,00116,64115,53116,62116,62458.300
09 nov 2023116,39116,39115,34115,36115,36482.100
08 nov 2023115,09116,38114,76116,08116,08789.200
07 nov 2023116,29116,45114,49114,70114,70833.200
06 nov 2023115,50116,35115,35116,29116,29613.000
03 nov 2023114,99116,46114,93115,61115,61750.500
02 nov 2023114,46114,79112,01114,45114,451.163.700
01 nov 2023106,68115,32106,50113,53113,532.697.400
31 oct 2023101,49102,81101,49102,53102,53833.400
30 oct 2023100,45101,6899,99101,28101,28856.700
27 oct 2023100,68101,2599,6199,7199,71603.600
26 oct 2023101,72102,33100,81100,86100,86776.800
25 oct 2023101,92102,37101,28101,74101,74632.800
24 oct 2023102,38102,87101,61102,34102,34704.500
23 oct 2023102,95103,15101,91101,98101,98647.000
20 oct 2023104,63104,63102,70103,28103,28595.400
19 oct 2023105,00105,76104,18104,33104,33500.000
18 oct 2023105,96106,16105,02105,06105,06521.200
17 oct 2023106,96107,98105,93106,83106,83564.400
16 oct 2023107,78108,29107,38107,85107,85551.800
13 oct 2023107,39107,86106,68106,99106,99541.000
12 oct 2023108,87109,23107,10107,59107,59511.700
11 oct 2023108,08108,89107,94108,73108,73473.200
10 oct 2023107,97109,62107,65107,81107,81935.100
09 oct 2023105,83107,35105,41107,17107,17483.600
06 oct 2023104,14106,47103,58106,13106,13653.700
05 oct 2023103,98104,87103,35104,59104,59593.000
04 oct 2023103,72104,44102,87104,10104,10678.600
03 oct 2023103,21104,01103,08103,51103,51458.900
02 oct 2023104,65105,09103,23103,51103,51842.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...