GRMN - Garmin Ltd.

NYSE - NYSE Precio demorado. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 2023105,18106,32104,76105,94105,94680.000
06 jun 2023105,97106,47105,34105,43105,43548.100
05 jun 2023106,20106,45105,00105,53105,53539.800
02 jun 2023105,22107,27105,02106,47106,47906.600
01 jun 2023103,19104,07102,36103,87103,87784.800
31 may 2023105,14106,06103,02103,15103,151.969.000
30 may 2023104,44105,67104,31105,50105,50924.800
26 may 2023103,93104,64103,64103,83103,83689.600
25 may 2023103,20104,06103,00103,64103,64507.900
24 may 2023103,44103,65102,54102,71102,71730.000
23 may 2023104,03105,46103,79104,05104,05736.700
22 may 2023103,90105,65103,90104,82104,82599.200
19 may 2023104,30104,83103,76104,00104,00505.000
18 may 2023103,00104,40102,71104,26104,26563.800
17 may 2023103,11103,23102,34102,95102,95620.800
16 may 2023103,01103,43102,13102,68102,68674.100
15 may 2023103,78104,60103,60103,82103,82582.800
12 may 2023103,98104,40103,04103,77103,77440.700
11 may 2023103,88103,88102,24103,56103,56688.600
10 may 2023105,00105,00102,42103,83103,83673.100
09 may 2023102,95104,52102,85103,96103,96594.400
08 may 2023103,95104,00103,08103,56103,56512.400
05 may 2023102,56104,24102,33103,78103,78888.500
04 may 2023100,24102,5099,56101,58101,581.001.800
03 may 202396,04100,7196,04100,08100,081.532.300
02 may 202397,9398,0895,7997,1797,171.028.400
01 may 202398,0099,1298,0098,3298,32915.200
28 abr 202396,8298,2396,7998,1798,17585.700
27 abr 202395,7697,1395,4096,9496,94748.700
26 abr 202395,8996,1094,8995,2095,20606.900
25 abr 202397,1497,6995,9696,0896,08582.800
24 abr 202397,9398,1197,0397,7097,70514.300
21 abr 202398,5898,7097,4697,7397,73891.700
20 abr 202397,7098,3897,6798,1998,19740.700
19 abr 202398,9799,0598,0198,1598,15648.400
18 abr 2023100,08100,3798,8799,4499,44825.600
17 abr 202399,1999,5998,4199,5399,53928.000
14 abr 202399,35100,6398,4898,8698,86656.800
13 abr 202398,9199,6998,7699,4599,45898.000
12 abr 202399,5799,8398,0298,2898,28785.200
11 abr 202398,8299,3298,3198,5998,59744.900
10 abr 202397,5398,2797,1598,2698,26671.800
06 abr 202397,9798,4697,4698,0598,05562.300
05 abr 202399,7599,8597,8798,2098,20642.400
04 abr 2023100,49100,8699,60100,08100,08646.100
03 abr 2023100,88101,41100,25100,72100,72992.400
31 mar 202399,49101,2999,39100,92100,92912.300
30 mar 202399,2699,3298,5298,8298,82549.800
29 mar 202397,9298,5097,4698,4598,45617.100
28 mar 202396,4496,9296,2396,7496,74603.900
27 mar 202396,4497,0696,0296,4096,40999.500
24 mar 202394,7996,0994,3395,9295,92659.800
23 mar 202396,3596,8494,4695,0995,09750.000
22 mar 202396,9097,7795,2795,3095,30649.100
21 mar 202397,6298,1296,5897,3697,36413.100
20 mar 202396,2997,6996,2996,8296,82557.000
17 mar 202397,8097,8095,5596,0296,021.551.500
16 mar 202395,3397,7995,0997,3197,31868.100
15 mar 202395,7796,6594,5095,8995,89776.000
14 mar 202396,9597,1795,4197,0397,03808.700
14 mar 20230.73 Dividendo
13 mar 202393,8696,8093,5295,9395,201.210.600
10 mar 202396,9196,9194,4595,0494,32725.300
09 mar 202398,0999,1396,7196,7896,041.268.800
08 mar 202398,1598,5897,7198,1397,38907.200
07 mar 202398,5099,1597,9798,2897,53922.600
06 mar 202399,83100,4698,1798,4097,65762.800
03 mar 202398,8499,3698,3899,2698,50933.300
02 mar 202396,1598,3696,0098,1797,421.258.000
01 mar 202397,7798,4996,4596,7596,01812.400
28 feb 202397,7998,7997,7998,1397,38950.500
27 feb 202399,2699,5597,8998,3897,63955.600
24 feb 202399,5799,6397,6498,3097,551.390.800
23 feb 202398,88100,9598,73100,90100,131.403.800
22 feb 202396,8998,2294,6197,8097,061.619.500
21 feb 202395,9096,0193,2293,9693,241.618.200
17 feb 202396,6097,3195,7997,0196,271.213.200
16 feb 202396,8398,1096,3097,1596,41566.700
15 feb 202396,4698,3896,2598,1897,43744.300
14 feb 202397,2597,9696,4097,3196,57575.100
13 feb 202395,9597,7695,7097,7597,01688.800
10 feb 202395,7596,2095,5095,9195,18730.500
09 feb 202398,7598,7595,8496,2495,511.049.300
08 feb 202397,9498,2596,6496,9996,25660.000
07 feb 202397,8899,0296,9598,7598,00864.300
06 feb 2023100,24100,7498,2098,4697,71767.700
03 feb 2023101,93102,42100,96101,54100,77702.100
02 feb 2023102,38104,36102,11102,98102,201.352.800
01 feb 202398,83101,4698,56101,11100,34910.000
31 ene 202397,4498,8896,9898,8898,13650.800
30 ene 202397,8498,9297,2897,3696,62583.600
27 ene 202398,2799,1597,8598,6997,94753.600
26 ene 202399,1699,5097,7798,3197,56546.800
25 ene 202397,2198,9596,6398,6297,87763.400
24 ene 202398,2498,5396,8098,1697,411.129.200
23 ene 202396,8498,8196,2398,5197,761.075.500
20 ene 202395,6996,8994,7996,8596,115.530.700
19 ene 202395,6896,3194,7195,3494,611.225.500
18 ene 202398,2199,0996,5596,6395,891.014.000
17 ene 202397,9698,9597,7097,7897,041.069.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...