Mercados españoles cerrados

Garrett Motion Inc. (GTX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,49-0,27 (-2,77%)
Al cierre: 04:00PM EDT
9,53 +0,04 (+0,42%)
Después del cierre: 04:24PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20249,809,829,419,499,49958.974
02 may 20249,479,819,449,769,76781.800
01 may 20249,529,679,369,399,39892.800
30 abr 20249,739,739,419,569,56892.700
29 abr 20249,809,939,589,759,751.734.700
26 abr 20249,869,949,789,839,831.157.700
25 abr 20249,339,998,789,889,883.989.400
24 abr 20249,769,909,759,859,85700.800
23 abr 20249,629,769,539,739,73542.100
22 abr 20249,419,609,349,579,57618.500
19 abr 20249,259,389,259,359,35803.000
18 abr 20249,159,279,139,269,26622.700
17 abr 20249,259,349,149,149,14562.200
16 abr 20249,279,379,189,239,23604.400
15 abr 20249,539,699,279,339,33735.200
12 abr 20249,819,879,459,509,50880.500
11 abr 20249,899,949,789,859,85630.500
10 abr 20249,849,989,729,939,931.579.400
09 abr 20249,9110,059,7410,0010,001.869.200
08 abr 20249,9010,019,819,849,84753.100
05 abr 20249,639,899,539,809,80546.800
04 abr 20249,9110,009,639,679,67707.000
03 abr 20249,829,989,829,879,87631.800
02 abr 20249,879,949,779,929,92794.400
01 abr 20249,9110,069,779,979,971.201.300
28 mar 202410,0510,089,929,949,941.770.400
27 mar 20249,7410,099,7410,0310,031.263.300
26 mar 20249,819,939,739,759,75838.800
25 mar 20249,9510,169,689,729,721.474.600
22 mar 20249,949,969,809,919,911.509.200
21 mar 20249,849,929,769,889,881.234.100
20 mar 20249,489,799,479,779,77717.600
19 mar 20249,439,669,439,529,52643.700
18 mar 20249,599,639,439,439,43719.100
15 mar 20249,659,889,479,499,491.070.800
14 mar 20249,769,919,609,679,671.642.400
13 mar 20249,529,819,529,749,741.016.100
12 mar 20249,409,629,409,519,51654.100
11 mar 20249,509,599,499,499,49395.000
08 mar 20249,589,759,509,589,58440.600
07 mar 20249,459,749,459,549,54711.200
06 mar 20249,699,779,529,649,64754.100
05 mar 20249,799,919,639,659,651.208.900
04 mar 20249,879,959,699,779,77624.000
01 mar 20249,609,949,499,879,872.015.200
29 feb 20249,499,639,439,629,621.817.100
28 feb 20249,359,589,189,449,441.022.900
27 feb 20249,659,779,409,439,43821.900
26 feb 20249,369,689,369,649,641.079.600
23 feb 20249,299,429,089,429,42739.100
22 feb 20249,409,499,189,309,301.804.400
21 feb 20249,279,419,079,399,393.646.000
20 feb 20249,449,559,309,329,322.820.800
16 feb 20249,319,609,169,509,501.566.100
15 feb 20248,789,448,669,449,442.858.600
14 feb 20248,388,408,248,368,36569.900
13 feb 20248,538,538,268,348,34644.000
12 feb 20248,258,658,258,638,63646.900
09 feb 20248,308,348,238,308,301.443.900
08 feb 20248,398,438,278,288,281.079.000
07 feb 20248,738,738,318,428,42773.500
06 feb 20248,738,768,068,658,655.422.600
05 feb 20248,758,788,658,768,76466.500
02 feb 20248,838,838,638,828,82624.100
01 feb 20248,628,858,608,838,83864.900
31 ene 20248,968,998,598,598,59631.200
30 ene 20248,858,978,818,968,96683.200
29 ene 20248,778,858,708,848,84465.700
26 ene 20248,728,908,678,808,80529.800
25 ene 20248,648,708,578,688,68889.400
24 ene 20248,868,888,618,628,62400.100
23 ene 20248,928,948,848,858,85476.500
22 ene 20248,999,028,818,898,89429.900
19 ene 20248,979,028,808,998,991.190.900
18 ene 20248,708,938,688,928,92738.700
17 ene 20248,698,748,518,668,66400.400
16 ene 20248,798,858,758,788,78428.700
12 ene 20248,838,968,838,858,85374.700
11 ene 20248,888,998,868,888,88476.100
10 ene 20249,019,018,818,918,91470.200
09 ene 20249,249,248,989,009,00694.700
08 ene 20249,259,339,159,259,25657.300
05 ene 20249,099,229,069,209,20796.500
04 ene 20249,159,218,999,159,15977.400
03 ene 20249,399,399,129,129,12867.100
02 ene 20249,619,699,399,489,48719.500
29 dic 20239,609,759,579,679,67854.900
28 dic 20239,659,679,539,609,60538.700
27 dic 20239,439,669,439,579,57989.800
26 dic 20239,199,439,189,439,43787.200
22 dic 20238,939,268,939,179,171.733.200
21 dic 20238,418,938,278,928,922.454.100
20 dic 20238,108,358,108,348,341.210.900
19 dic 20238,008,238,008,158,15920.800
18 dic 20238,008,157,978,018,011.080.800
15 dic 20238,288,287,917,997,991.816.000
14 dic 20238,018,308,018,278,271.565.200
13 dic 20238,418,418,058,218,213.636.100
12 dic 20238,318,498,238,418,417.539.300
11 dic 20238,058,357,958,338,333.485.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...