Mercados españoles cerrados

Guidewire Software, Inc. (GWRE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
122,92+1,23 (+1,01%)
Al cierre: 04:00PM EDT
122,92 0,00 (0,00%)
Después del cierre: 05:43PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024122,00122,95121,14122,92122,92280.014
16 may 2024123,28123,85121,52121,69121,69444.100
15 may 2024120,05123,98120,05123,75123,75633.300
14 may 2024116,58119,28116,22119,09119,09521.500
13 may 2024117,30117,30115,59116,31116,31282.200
10 may 2024117,17117,99116,29116,56116,56332.000
09 may 2024116,53117,29116,02117,07117,07236.200
08 may 2024116,40117,12115,72116,09116,09409.300
07 may 2024115,33117,05115,24116,65116,65410.500
06 may 2024114,36116,74114,29116,72116,72379.400
03 may 2024114,62115,21113,14113,32113,32237.600
02 may 2024111,69113,38110,47113,29113,29418.300
01 may 2024111,15113,29109,29110,80110,80491.100
30 abr 2024112,30113,28110,36110,40110,40668.400
29 abr 2024114,02114,77112,82112,83112,83462.300
26 abr 2024113,08114,69112,70113,55113,55260.800
25 abr 2024111,94112,56110,79111,98111,98515.000
24 abr 2024114,63115,23112,66113,51113,51377.300
23 abr 2024110,41114,22110,41113,78113,78516.600
22 abr 2024108,72110,13107,52109,79109,79475.200
19 abr 2024108,04108,41107,00107,64107,64376.300
18 abr 2024108,50109,50107,60107,90107,90288.000
17 abr 2024109,64110,22108,24108,34108,34345.700
16 abr 2024109,21109,71108,38109,31109,31471.300
15 abr 2024111,35111,66108,76109,29109,29531.200
12 abr 2024112,18112,28110,85111,25111,25503.400
11 abr 2024112,55113,41111,60113,13113,13358.800
10 abr 2024112,61113,84111,74112,18112,18387.500
09 abr 2024116,04117,99114,92115,38115,38488.200
08 abr 2024116,24116,24114,89114,92114,92435.500
05 abr 2024115,10116,21114,88115,54115,54410.200
04 abr 2024116,16116,78114,86115,03115,03492.100
03 abr 2024115,00116,28114,54115,10115,10731.400
02 abr 2024115,82116,81113,84115,65115,65661.200
01 abr 2024116,70116,79114,39116,04116,04526.100
28 mar 2024115,59116,97115,05116,71116,71430.300
27 mar 2024116,89117,25115,05115,41115,41691.400
26 mar 2024114,77115,84114,25115,82115,82668.300
25 mar 2024113,00114,08112,85113,90113,90927.400
22 mar 2024113,14113,88112,48113,54113,54340.200
21 mar 2024114,00115,86113,48113,49113,49497.000
20 mar 2024112,51114,30112,14113,35113,35502.500
19 mar 2024112,00112,86110,80112,67112,67944.600
18 mar 2024113,19114,00112,92113,54113,54545.000
15 mar 2024113,03114,11112,27112,66112,66598.800
14 mar 2024114,40115,04113,26114,48114,48525.800
13 mar 2024114,53116,19114,04114,83114,83926.600
12 mar 2024115,01115,75114,48114,56114,56698.900
11 mar 2024116,95117,44114,98115,01115,01604.200
08 mar 2024118,00122,35117,54117,65117,651.551.200
07 mar 2024116,75117,10115,08116,93116,93998.400
06 mar 2024115,70116,69114,94115,26115,26762.300
05 mar 2024117,33117,33113,66114,30114,30605.600
04 mar 2024116,73120,28116,18118,78118,78784.600
01 mar 2024118,55119,13116,73116,73116,732.192.900
29 feb 2024120,90121,74119,06119,34119,341.381.300
28 feb 2024121,00121,08119,29120,72120,72686.200
27 feb 2024121,17121,46120,31120,66120,66445.500
26 feb 2024120,35121,68120,33121,10121,10533.000
23 feb 2024119,06120,72118,92120,28120,28365.400
22 feb 2024119,21119,21117,28118,35118,35454.100
21 feb 2024115,80116,39114,87116,10116,10507.300
20 feb 2024118,15118,54116,54117,90117,90377.200
16 feb 2024120,16120,29118,60119,15119,15399.400
15 feb 2024119,13120,71118,75120,67120,67400.300
14 feb 2024117,73118,61116,70118,55118,55397.600
13 feb 2024113,86116,96113,34116,07116,07502.800
12 feb 2024117,29118,28116,46117,78117,78517.000
09 feb 2024117,51118,74117,09117,56117,56316.500
08 feb 2024115,67116,94115,25116,67116,67356.000
07 feb 2024114,33116,05113,88115,40115,40488.900
06 feb 2024112,84114,28112,36113,93113,93713.600
05 feb 2024112,60112,89110,87112,18112,18293.400
02 feb 2024113,00114,93112,97113,31113,31472.200
01 feb 2024112,26113,95112,15113,58113,58513.500
31 ene 2024113,56113,94111,63111,68111,68394.100
30 ene 2024114,25114,73113,52114,62114,62731.600
29 ene 2024111,64114,33111,64114,19114,19400.800
26 ene 2024112,34112,82110,98111,10111,10366.300
25 ene 2024113,36113,46112,02112,57112,57651.200
24 ene 2024114,85114,85112,05112,14112,14520.300
23 ene 2024115,90115,90113,36113,79113,79422.500
22 ene 2024116,89117,25115,35115,48115,48671.600
19 ene 2024113,17115,26112,19115,25115,25667.300
18 ene 2024111,93112,48110,72112,05112,05951.100
17 ene 2024110,91111,18108,42110,62110,62540.300
16 ene 2024112,10112,38110,58111,42111,42651.400
12 ene 2024111,19112,82110,89112,82112,82931.400
11 ene 2024110,77111,23109,48111,21111,21673.500
10 ene 2024107,16110,06106,73110,05110,05627.100
09 ene 2024106,27107,20105,31106,78106,78384.200
08 ene 2024106,21107,52105,78106,86106,86988.600
05 ene 2024103,96105,69102,66105,09105,09579.300
04 ene 2024104,39105,41104,16104,89104,89939.900
03 ene 2024105,35106,13104,38105,02105,021.716.300
02 ene 2024107,81108,28105,18106,75106,751.180.900
29 dic 2023110,46111,00108,60109,04109,04468.300
28 dic 2023110,09110,92109,99110,89110,89767.900
27 dic 2023110,41110,56109,06110,21110,21933.100
26 dic 2023108,75110,37108,53110,26110,26638.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...