Mercados españoles cerrados

Gravity Co., Ltd. (GRVY)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
66,61-0,08 (-0,12%)
Al cierre: 04:00PM EDT
66,61 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202467,0067,5266,2266,6166,6119.200
25 abr 202467,0067,6166,4066,6966,6925.500
24 abr 202467,7268,5667,0067,8567,8523.900
23 abr 202467,9468,6567,1767,6367,6342.900
22 abr 202467,0068,0167,0067,6167,6127.700
19 abr 202465,9367,0665,9366,4466,4424.600
18 abr 202466,5168,0965,5666,5166,5122.800
17 abr 202466,7967,2065,5066,5066,5043.200
16 abr 202466,8167,9566,4766,8066,8040.700
15 abr 202468,5069,2167,1067,4367,4327.100
12 abr 202471,1471,1468,1368,1368,1330.300
11 abr 202471,9973,7570,2971,8171,8154.200
10 abr 202472,8674,3071,6172,4672,4626.000
09 abr 202474,0074,9372,4274,1874,1829.600
08 abr 202475,3676,5074,0274,2474,2459.300
05 abr 202473,4075,7772,7475,3075,3033.800
04 abr 202473,0774,0272,8073,5973,5935.800
03 abr 202472,5573,4072,1772,9872,9827.000
02 abr 202471,9273,8171,2772,8972,8947.600
01 abr 202475,6375,6372,6073,0473,0430.200
28 mar 202473,3378,0073,3375,8975,8959.700
27 mar 202471,3572,3570,3472,0072,0029.200
26 mar 202471,2372,2670,5670,8070,8017.200
25 mar 202471,0072,0269,1870,4870,4848.500
22 mar 202472,9773,3770,7770,7770,7720.400
21 mar 202472,7773,9071,9773,3973,3948.500
20 mar 202470,6072,9470,6072,9472,9429.200
19 mar 202471,5172,1070,6070,9170,9123.700
18 mar 202472,8073,2971,6672,0972,0941.300
15 mar 202471,4372,9371,4372,7172,7131.400
14 mar 202472,4572,9870,9272,1672,1638.100
13 mar 202474,0074,6572,2972,7072,7019.500
12 mar 202473,7474,7272,7974,0074,0032.300
11 mar 202477,2077,5072,7973,4573,4545.100
08 mar 202476,4877,6676,2576,4976,4920.700
07 mar 202475,5076,5074,4076,0576,0527.000
06 mar 202474,5776,1273,1376,0176,0144.600
05 mar 202471,7574,0771,5073,7173,7153.300
04 mar 202477,7877,7870,4971,5271,5250.200
01 mar 202476,5878,1176,0077,0177,0130.100
29 feb 202475,2777,2074,5277,0777,0729.400
28 feb 202472,2775,9671,9574,9574,9542.700
27 feb 202472,0173,9071,8573,2473,2446.800
26 feb 202469,5472,6269,1472,0072,0050.800
23 feb 202467,2871,3967,2471,0071,0079.300
22 feb 202467,5568,6165,3967,6867,6818.500
21 feb 202467,0067,6266,7367,5567,5520.100
20 feb 202465,5867,6964,9067,5567,5525.000
16 feb 202466,4166,9065,5366,1466,1421.000
15 feb 202464,9167,5964,1866,8366,8321.000
14 feb 202461,8865,1659,0065,1565,1593.300
13 feb 202465,4666,6464,6264,6264,6224.500
12 feb 202465,6566,9065,1066,2866,2827.000
09 feb 202466,1866,9465,0665,9865,9819.600
08 feb 202466,0066,9365,3966,5266,5228.600
07 feb 202466,5566,5565,0065,9265,9216.900
06 feb 202466,7967,4765,5765,8165,8119.400
05 feb 202464,5667,3364,0265,8165,8135.800
02 feb 202465,0065,5264,2264,7264,7217.700
01 feb 202465,6465,7063,9664,9864,9849.700
31 ene 202464,2565,6464,0564,8264,8245.800
30 ene 202465,7466,8864,6064,6064,6022.000
29 ene 202466,0566,6165,6165,7465,7431.000
26 ene 202466,6567,8266,0566,0566,0521.200
25 ene 202467,6068,8466,4767,2467,2429.300
24 ene 202468,1269,5367,4767,6367,6325.400
23 ene 202468,9970,9068,2068,2168,2127.300
22 ene 202469,1069,7067,9368,4968,4910.500
19 ene 202468,5169,0067,4668,3568,3517.100
18 ene 202469,2069,3567,8068,5868,5823.400
17 ene 202469,7870,0067,8069,2069,2015.200
16 ene 202473,0073,0070,5370,5370,539800
12 ene 202472,6973,6071,2273,1073,1014.500
11 ene 202471,7173,1370,4173,1373,1314.000
10 ene 202470,7072,0070,3771,7171,7116.800
09 ene 202471,6072,4570,0971,0271,0217.100
08 ene 202468,7072,9568,4472,0972,0927.000
05 ene 202466,7668,4466,0268,4468,4434.800
04 ene 202467,3168,2566,6166,9766,9718.200
03 ene 202467,1068,5266,1067,3167,3122.100
02 ene 202469,5669,9566,2567,0667,0619.900
29 dic 202369,1071,2469,1069,5669,5621.000
28 dic 202369,5971,2169,0069,6069,6020.500
27 dic 202370,6771,5069,5670,4370,4324.400
26 dic 202370,0472,1469,7070,8770,8719.700
22 dic 202371,1672,3970,0470,0470,0431.700
21 dic 202372,1872,1870,0071,2571,2548.500
20 dic 202372,6872,9270,9570,9570,9518.300
19 dic 202370,2273,3370,2272,6872,6817.500
18 dic 202373,9373,9370,3470,7070,7018.700
15 dic 202372,2673,7871,3373,5473,5468.000
14 dic 202375,1075,5070,7972,9772,9726.500
13 dic 202373,2275,0072,0074,0674,0624.000
12 dic 202373,0175,0271,5072,9772,9726.400
11 dic 202375,8076,2970,9972,6972,6935.800
08 dic 202375,0276,5975,0276,2376,2323.700
07 dic 202375,1075,8973,7275,3675,3617.900
06 dic 202374,4575,6074,0474,9774,9740.400
05 dic 202373,3174,5173,1074,4574,4514.900
04 dic 202373,8474,5072,0174,1974,1924.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...