Mercados españoles cerrados

Granite Construction Incorporated (GVA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
62,45-0,01 (-0,02%)
Al cierre: 03:59PM EDT
62,47 +0,02 (+0,03%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202462,5162,6660,2662,4562,45375.793
20 jun 202463,8865,0860,6962,4662,461.233.600
18 jun 202462,1562,9161,8362,8562,85360.300
17 jun 202461,9362,4661,0661,9761,97190.500
14 jun 202462,2262,6061,1762,2962,29518.800
13 jun 202462,1762,7161,4962,6062,60418.600
12 jun 202461,4563,0661,1662,4462,44664.800
11 jun 202459,2560,0858,9359,8559,85897.900
10 jun 202458,6059,7758,2359,4959,491.255.200
07 jun 202458,8759,9858,3859,1659,162.362.600
06 jun 202460,1160,2759,1259,9159,91198.800
05 jun 202460,0860,3959,1660,0960,09185.500
04 jun 202460,8560,8559,4560,1760,17381.600
03 jun 202462,2962,4360,6361,2961,29209.000
31 may 202462,4562,5061,1562,2962,29298.400
30 may 202461,7562,6761,6761,9161,91257.500
29 may 202461,6261,6860,6961,4161,41245.600
28 may 202462,8062,9061,6362,2762,27314.600
24 may 202462,2262,6861,7662,4362,43216.700
23 may 202462,6262,6261,1561,6761,67259.400
22 may 202463,0563,0560,9862,2162,21232.100
21 may 202462,0663,0061,6162,9862,98297.000
20 may 202462,4162,5761,9062,3362,33259.600
17 may 202461,9362,4961,5462,2162,21224.700
16 may 202462,4462,4961,1961,5961,59211.600
15 may 202463,7363,7361,2062,4962,49620.500
14 may 202463,2764,3362,4464,0264,02602.300
13 may 202462,5862,9062,3862,6062,60728.100
10 may 202462,7162,7261,3662,3462,34417.900
09 may 202461,5262,5061,2962,0662,06573.400
08 may 202459,2361,5658,8161,3461,34443.000
07 may 202459,9461,3959,5159,5159,51946.800
06 may 202459,9861,6259,4459,7859,78519.000
03 may 202458,0059,6158,0059,3959,39749.600
02 may 202456,0757,8555,5757,2657,26806.400
01 may 202455,7256,2054,9554,9954,99296.900
30 abr 202455,3355,5754,9955,5055,50300.400
29 abr 202455,8656,1555,4955,7255,72163.100
26 abr 202454,8555,6954,8555,5355,53203.600
25 abr 202454,1055,0653,5454,7654,76196.300
24 abr 202454,9255,3154,0954,4454,44227.800
23 abr 202453,8655,2153,8654,9054,90263.300
22 abr 202453,7054,1053,1653,5853,58214.800
19 abr 202453,6054,2653,0053,4453,44302.000
18 abr 202454,1754,5253,3053,6853,68258.300
17 abr 202454,6154,7053,1253,8253,82276.800
16 abr 202454,3754,8952,9954,2954,29329.400
15 abr 202455,9055,9954,2354,6254,62253.100
12 abr 202455,3455,6754,5955,3455,34305.200
11 abr 202455,4656,0454,9155,5955,59300.400
10 abr 202454,8355,4654,1255,4055,40366.900
09 abr 202456,9756,9855,8555,9055,90667.100
08 abr 202457,0257,1056,4456,7956,79261.400
05 abr 202456,2756,9156,0056,8156,81332.300
04 abr 202456,9657,2755,8656,1856,18277.400
03 abr 202456,0356,9255,7856,3556,35238.000
02 abr 202456,0856,3655,2556,3056,30553.300
01 abr 202457,0057,1255,7856,6956,69289.300
28 mar 202457,4457,6256,5657,1357,13389.000
27 mar 202457,1657,4256,1057,3657,36290.100
27 mar 20240.13 Dividendo
26 mar 202455,8957,9355,6756,7856,65511.000
25 mar 202455,3155,4955,0155,4755,34202.900
22 mar 202455,5655,5654,5655,0354,90384.600
21 mar 202454,6555,8854,5955,3255,19494.400
20 mar 202454,0354,5053,7854,3654,24425.200
19 mar 202453,9454,2953,3454,0253,90464.600
18 mar 202454,3755,3354,0254,1354,01268.700
15 mar 202454,1954,8954,0554,4454,32738.500
14 mar 202454,0854,7253,7154,4454,32356.300
13 mar 202453,8555,2453,8454,3254,20351.600
12 mar 202454,0054,0652,9554,0153,89334.200
11 mar 202453,1754,5752,8954,3354,21458.200
08 mar 202453,5253,9453,0953,3553,23280.600
07 mar 202452,9453,2452,5453,0752,95339.000
06 mar 202451,7152,8951,4152,6552,53302.800
05 mar 202451,6452,0250,9751,3351,21312.200
04 mar 202452,2053,0651,9152,0251,90220.400
01 mar 202451,6252,0651,1552,0651,94278.400
29 feb 202451,6551,8650,8151,5351,41320.900
28 feb 202449,9351,8849,9150,9050,78432.100
27 feb 202449,5250,0349,2650,0049,89366.100
26 feb 202449,1850,2448,5249,0248,91425.400
23 feb 202451,2051,2049,2949,5149,40689.400
22 feb 202448,1151,3848,1151,3751,25645.500
21 feb 202450,0751,0949,8850,1750,06774.600
20 feb 202449,7850,2949,2150,0549,94484.900
16 feb 202449,1951,3449,1050,7650,64531.100
15 feb 202448,9949,7848,3649,6549,54281.000
14 feb 202447,9748,7747,4448,6448,53193.600
13 feb 202447,0948,0546,7647,2647,15400.700
12 feb 202447,9749,0347,9648,5848,47403.600
09 feb 202447,4648,0047,2647,8547,74205.900
08 feb 202446,9447,5746,6747,4647,35208.200
07 feb 202446,1047,4745,7446,8846,77393.100
06 feb 202444,2446,1644,2445,9945,88380.500
05 feb 202444,4544,5443,9244,3144,21235.100
02 feb 202444,9445,3844,6745,0644,96175.300
01 feb 202445,6145,9644,9845,6045,50205.300
31 ene 202446,2546,4645,0745,1145,01308.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...