Mercados españoles abiertos en 7 hrs 42 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0003 (+0,03%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.496,16 +1.828,68 (+3,23%)
Great-West Lifeco Inc. (GWLIF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:18PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 31,48 | 31,53 | 31,48 | 31,48 | 31,48 | 2454 |
| 08 may 2024 | 31,29 | 31,41 | 31,18 | 31,18 | 31,18 | 1300 |
| 07 may 2024 | 31,68 | 31,69 | 31,68 | 31,69 | 31,69 | 700 |
| 06 may 2024 | 31,18 | 31,74 | 31,14 | 31,74 | 31,74 | 500 |
| 03 may 2024 | 31,02 | 31,03 | 30,88 | 31,03 | 31,03 | 2200 |
| 02 may 2024 | 30,14 | 30,46 | 30,14 | 30,46 | 30,46 | 2400 |
| 01 may 2024 | 29,67 | 29,79 | 29,62 | 29,62 | 29,62 | 500 |
| 30 abr 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | 400 |
| 29 abr 2024 | 29,65 | 29,76 | 29,62 | 29,62 | 29,62 | 2900 |
| 26 abr 2024 | 29,33 | 29,49 | 29,33 | 29,49 | 29,49 | 800 |
| 25 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 24 abr 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | 300 |
| 23 abr 2024 | 29,35 | 29,50 | 29,35 | 29,50 | 29,50 | 138.800 |
| 22 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | 200 |
| 19 abr 2024 | 29,43 | 29,43 | 29,19 | 29,26 | 29,26 | 420.300 |
| 18 abr 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | 300 |
| 17 abr 2024 | 28,96 | 29,18 | 28,96 | 29,16 | 29,16 | 1600 |
| 16 abr 2024 | 28,98 | 29,08 | 28,93 | 29,08 | 29,08 | 900 |
| 15 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | 600 |
| 12 abr 2024 | 29,18 | 29,18 | 29,05 | 29,05 | 29,05 | 1900 |
| 11 abr 2024 | 29,78 | 29,78 | 29,66 | 29,78 | 29,78 | 800 |
| 10 abr 2024 | 29,64 | 29,97 | 29,64 | 29,97 | 29,97 | 4200 |
| 09 abr 2024 | 31,05 | 31,05 | 30,85 | 30,85 | 30,85 | 300 |
| 08 abr 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 31,00 | 300 |
| 05 abr 2024 | 32,55 | 32,55 | 32,55 | 32,55 | 32,55 | 2000 |
| 04 abr 2024 | 31,75 | 31,75 | 31,07 | 31,07 | 31,07 | 400 |
| 03 abr 2024 | 31,71 | 31,71 | 31,66 | 31,66 | 31,66 | 700 |
| 02 abr 2024 | 31,90 | 31,90 | 31,75 | 31,75 | 31,75 | 600 |
| 01 abr 2024 | 31,75 | 31,83 | 31,69 | 31,83 | 31,83 | 1000 |
| 28 mar 2024 | 31,91 | 32,12 | 31,91 | 31,99 | 31,99 | 18.300 |
| 27 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | 300 |
| 26 mar 2024 | 31,34 | 31,54 | 31,34 | 31,54 | 31,54 | 1000 |
| 25 mar 2024 | 31,54 | 31,54 | 31,24 | 31,24 | 31,24 | 4700 |
| 22 mar 2024 | 31,58 | 31,61 | 31,50 | 31,61 | 31,61 | 164.600 |
| 21 mar 2024 | 32,08 | 32,17 | 32,03 | 32,04 | 32,04 | 69.500 |
| 20 mar 2024 | 32,10 | 32,10 | 32,10 | 32,10 | 32,10 | 113.300 |
| 19 mar 2024 | 31,29 | 31,29 | 31,25 | 31,26 | 31,26 | 114.400 |
| 18 mar 2024 | 31,48 | 31,55 | 31,45 | 31,55 | 31,55 | 14.800 |
| 15 mar 2024 | 31,78 | 31,78 | 31,52 | 31,52 | 31,52 | 216.900 |
| 14 mar 2024 | 31,27 | 31,53 | 31,27 | 31,53 | 31,53 | 219.400 |
| 13 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 31,40 | 193.200 |
| 12 mar 2024 | 31,64 | 31,64 | 31,50 | 31,50 | 31,50 | 69.300 |
| 11 mar 2024 | 29,54 | 31,76 | 29,54 | 31,75 | 31,75 | 32.100 |
| 08 mar 2024 | 31,94 | 31,94 | 31,91 | 31,91 | 31,91 | 48.500 |
| 07 mar 2024 | 32,48 | 32,48 | 32,47 | 32,47 | 32,47 | 108.600 |
| 06 mar 2024 | 31,86 | 31,86 | 31,86 | 31,86 | 31,86 | 88.900 |
| 05 mar 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | 1700 |
| 04 mar 2024 | 30,93 | 31,02 | 30,93 | 31,02 | 31,02 | 700 |
| 01 mar 2024 | 30,63 | 30,92 | 30,63 | 30,82 | 30,82 | 1900 |
| 29 feb 2024 | 30,81 | 30,82 | 30,74 | 30,77 | 30,77 | 56.800 |
| 28 feb 2024 | 30,86 | 31,04 | 30,80 | 31,04 | 31,04 | 500 |
| 28 feb 2024 | 0.41 Dividendo | |||||
| 27 feb 2024 | 30,81 | 31,27 | 30,81 | 31,27 | 30,86 | 1000 |
| 26 feb 2024 | 31,35 | 31,35 | 31,09 | 31,14 | 30,73 | 115.400 |
| 23 feb 2024 | 32,00 | 32,00 | 31,66 | 31,67 | 31,25 | 5500 |
| 22 feb 2024 | 31,78 | 31,87 | 31,78 | 31,87 | 31,45 | 600 |
| 21 feb 2024 | 31,38 | 31,42 | 31,33 | 31,42 | 31,01 | 1600 |
| 20 feb 2024 | 31,23 | 31,28 | 31,19 | 31,28 | 30,87 | 1200 |
| 16 feb 2024 | 30,92 | 31,06 | 30,89 | 30,96 | 30,55 | 2300 |
| 15 feb 2024 | 30,48 | 30,94 | 30,48 | 30,84 | 30,44 | 1700 |
| 14 feb 2024 | 30,82 | 30,82 | 30,82 | 30,82 | 30,42 | 700 |
| 13 feb 2024 | 31,00 | 31,00 | 30,65 | 30,89 | 30,48 | 2800 |
| 12 feb 2024 | 31,76 | 31,76 | 31,45 | 31,45 | 31,04 | 3200 |
| 09 feb 2024 | 32,45 | 32,45 | 32,01 | 32,01 | 31,59 | 1300 |
| 08 feb 2024 | 33,33 | 33,33 | 32,67 | 32,67 | 32,24 | 2500 |
| 07 feb 2024 | 33,26 | 33,31 | 33,25 | 33,31 | 32,87 | 800 |
| 06 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 32,63 | 300 |
| 05 feb 2024 | 32,69 | 32,76 | 32,69 | 32,76 | 32,33 | 1500 |
| 02 feb 2024 | 33,31 | 33,31 | 33,31 | 33,31 | 32,87 | - |
| 01 feb 2024 | 33,19 | 33,33 | 33,14 | 33,31 | 32,87 | 42.000 |
| 31 ene 2024 | 33,57 | 33,57 | 33,49 | 33,51 | 33,07 | 11.000 |
| 30 ene 2024 | 33,07 | 33,60 | 33,07 | 33,60 | 33,16 | 32.800 |
| 29 ene 2024 | 32,77 | 33,03 | 32,77 | 33,03 | 32,60 | 400 |
| 26 ene 2024 | 32,83 | 33,01 | 32,83 | 33,01 | 32,58 | 1900 |
| 25 ene 2024 | 32,41 | 32,41 | 32,41 | 32,41 | 31,99 | - |
| 24 ene 2024 | 32,35 | 32,41 | 32,35 | 32,41 | 31,99 | 400 |
| 23 ene 2024 | 32,09 | 32,34 | 32,08 | 32,34 | 31,92 | 3600 |
| 22 ene 2024 | 31,78 | 31,78 | 31,78 | 31,78 | 31,36 | 500 |
| 19 ene 2024 | 31,67 | 31,92 | 31,67 | 31,89 | 31,47 | 2600 |
| 18 ene 2024 | 31,77 | 31,77 | 31,72 | 31,72 | 31,30 | 300 |
| 17 ene 2024 | 31,74 | 31,75 | 31,74 | 31,75 | 31,33 | 24.700 |
| 16 ene 2024 | 32,03 | 32,03 | 31,81 | 31,94 | 31,52 | 44.000 |
| 12 ene 2024 | 32,18 | 32,21 | 32,06 | 32,08 | 31,66 | 11.200 |
| 11 ene 2024 | 32,34 | 32,34 | 32,01 | 32,26 | 31,84 | 30.900 |
| 10 ene 2024 | 32,37 | 32,39 | 32,28 | 32,39 | 31,97 | 1600 |
| 09 ene 2024 | 32,31 | 32,31 | 32,31 | 32,31 | 31,89 | 33.200 |
| 08 ene 2024 | 32,62 | 32,62 | 32,49 | 32,49 | 32,06 | 89.600 |
| 05 ene 2024 | 32,94 | 32,94 | 32,44 | 32,44 | 32,01 | 110.300 |
| 04 ene 2024 | 32,75 | 32,75 | 32,68 | 32,68 | 32,25 | 60.700 |
| 03 ene 2024 | 32,59 | 32,67 | 32,59 | 32,67 | 32,24 | 8500 |
| 02 ene 2024 | 32,84 | 32,89 | 32,73 | 32,73 | 32,30 | 7000 |
| 29 dic 2023 | 33,02 | 33,12 | 32,98 | 33,12 | 32,69 | 109.600 |
| 28 dic 2023 | 32,91 | 32,91 | 32,91 | 32,91 | 32,48 | 43.900 |
| 27 dic 2023 | 32,74 | 32,87 | 32,74 | 32,85 | 32,42 | 8400 |
| 26 dic 2023 | 31,75 | 31,75 | 31,75 | 31,75 | 31,33 | 4100 |
| 22 dic 2023 | 32,09 | 32,09 | 32,09 | 32,09 | 31,67 | - |
| 21 dic 2023 | 32,05 | 32,09 | 32,05 | 32,09 | 31,67 | 13.300 |
| 20 dic 2023 | 32,44 | 32,44 | 32,09 | 32,09 | 31,67 | 22.000 |
| 19 dic 2023 | 32,30 | 32,58 | 32,30 | 32,58 | 32,15 | 117.900 |
| 18 dic 2023 | 30,61 | 32,25 | 30,61 | 32,00 | 31,58 | 52.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.