Mercados españoles abiertos en 7 hrs 14 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.378,76 -2.175,64 (-3,85%)
Galaxy Entertainment Group Limited (GXYEF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 29 abr 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 26 abr 2024 | 4,6600 | 4,6600 | 4,4800 | 4,4800 | 4,4800 | 800 |
| 25 abr 2024 | 4,4500 | 4,4700 | 4,3700 | 4,4700 | 4,4700 | 10.700 |
| 24 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 40.000 |
| 23 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 22 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 19 abr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
| 18 abr 2024 | 4,3800 | 4,4000 | 4,3500 | 4,3500 | 4,3500 | 119.500 |
| 17 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 16 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 15 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 100 |
| 12 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 11 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 10 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 09 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 08 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
| 05 abr 2024 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 200 |
| 04 abr 2024 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 2500 |
| 03 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 02 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 01 abr 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 28 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
| 27 mar 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 600 |
| 26 mar 2024 | 5,0500 | 5,0700 | 5,0500 | 5,0700 | 5,0700 | 1600 |
| 25 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
| 22 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 2000 |
| 22 mar 2024 | 0.038 Dividendo | |||||
| 21 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 20 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 19 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 18 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 15 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 14 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 13 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 12 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 11 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 08 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 07 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | - |
| 06 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9320 | 1000 |
| 05 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 04 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 01 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 29 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | 5000 |
| 28 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 27 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | 16.000 |
| 26 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 23 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 22 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | - |
| 21 feb 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 5,6763 | 22.600 |
| 20 feb 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 5,7953 | - |
| 16 feb 2024 | 5,8400 | 5,8400 | 5,8400 | 5,8400 | 5,7953 | 5300 |
| 15 feb 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 14 feb 2024 | 5,6800 | 5,6800 | 5,6600 | 5,6600 | 5,6167 | 7100 |
| 13 feb 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 12 feb 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 09 feb 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 08 feb 2024 | 5,4000 | 5,4100 | 5,4000 | 5,4100 | 5,3686 | 5000 |
| 07 feb 2024 | 5,5900 | 5,5900 | 5,5000 | 5,5000 | 5,4579 | 2000 |
| 06 feb 2024 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3389 | 4100 |
| 05 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2595 | - |
| 02 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2595 | - |
| 01 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2595 | 10.800 |
| 31 ene 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2793 | - |
| 30 ene 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2793 | - |
| 29 ene 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2793 | - |
| 26 ene 2024 | 5,2000 | 5,3200 | 5,2000 | 5,3200 | 5,2793 | 5600 |
| 25 ene 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2496 | 15.000 |
| 24 ene 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2496 | 500 |
| 23 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0114 | - |
| 22 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0114 | - |
| 19 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0114 | 400 |
| 18 ene 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 4,9915 | 13.000 |
| 17 ene 2024 | 4,8700 | 5,0300 | 4,8700 | 5,0300 | 4,9915 | 700 |
| 16 ene 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0610 | 600 |
| 12 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 11 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 10 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | 25.000 |
| 09 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 08 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 05 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 04 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 03 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | - |
| 02 ene 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 5,6167 | 1500 |
| 29 dic 2023 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5473 | - |
| 28 dic 2023 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 5,5473 | 1000 |
| 27 dic 2023 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3984 | 300 |
| 26 dic 2023 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4381 | 1800 |
| 22 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 21 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 20 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 19 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 18 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3885 | - |
| 15 dic 2023 | 5,4400 | 5,4400 | 5,4300 | 5,4300 | 5,3885 | 8700 |
| 14 dic 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2396 | 24.100 |
| 13 dic 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2396 | - |
| 12 dic 2023 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2396 | 8200 |
| 11 dic 2023 | 5,2800 | 5,2800 | 5,1300 | 5,2800 | 5,2396 | 7500 |
| 08 dic 2023 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | - |
| 07 dic 2023 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3686 | 100 |
| *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.