Mercados españoles cerrados

Gartner, Inc. (IT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
448,78+2,47 (+0,55%)
Al cierre: 04:00PM EDT
447,86 -0,92 (-0,21%)
Después del cierre: 05:49PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024447,45453,21447,45448,78448,78292.226
25 abr 2024447,72450,84445,97446,31446,31363.000
24 abr 2024450,32453,59447,90451,06451,06283.600
23 abr 2024446,33452,31445,66450,26450,26253.000
22 abr 2024442,94447,55441,96443,06443,06391.900
19 abr 2024450,53451,72438,58440,38440,38445.400
18 abr 2024449,92452,73446,34449,61449,61426.500
17 abr 2024460,70462,83449,30449,31449,31401.500
16 abr 2024462,34462,34455,54458,13458,13496.700
15 abr 2024470,37474,31463,00463,59463,59626.600
12 abr 2024469,96470,80462,97465,45465,45319.500
11 abr 2024472,15478,82467,73474,72474,72306.100
10 abr 2024465,27468,51463,21463,78463,78249.400
09 abr 2024474,50475,95466,75469,89469,89247.100
08 abr 2024470,34473,05469,28471,87471,87340.000
05 abr 2024465,41472,54465,41470,36470,36233.200
04 abr 2024475,43477,67463,49464,34464,34365.900
03 abr 2024466,91474,01466,91472,09472,09230.800
02 abr 2024473,83477,06465,50469,48469,48249.600
01 abr 2024475,88478,36474,55477,44477,44255.600
28 mar 2024481,97484,98476,02476,67476,67402.300
27 mar 2024479,06481,65476,49480,84480,84299.700
26 mar 2024475,60482,31473,14475,45475,45357.100
25 mar 2024477,61479,03471,85473,61473,61333.900
22 mar 2024484,08485,92477,48479,34479,34233.000
21 mar 2024482,89486,54475,47483,11483,11446.700
20 mar 2024478,66482,24475,29480,28480,28304.300
19 mar 2024473,69477,30471,96477,02477,02238.400
18 mar 2024473,23477,22472,63474,75474,75289.000
15 mar 2024465,84471,30463,92470,97470,97493.600
14 mar 2024477,00479,00468,03468,94468,94369.300
13 mar 2024476,52476,96471,24476,70476,70294.100
12 mar 2024466,00476,99465,58476,16476,16321.400
11 mar 2024461,19468,06461,19465,00465,00309.400
08 mar 2024469,83471,24463,51463,56463,56387.200
07 mar 2024473,83476,42468,54470,00470,00556.800
06 mar 2024465,11469,45463,65468,97468,97259.500
05 mar 2024467,69467,69456,30460,23460,23256.100
04 mar 2024470,82474,65467,35469,75469,75316.600
01 mar 2024464,48471,64464,24471,48471,48274.800
29 feb 2024468,01469,96459,68465,56465,56607.000
28 feb 2024459,96465,90458,65465,69465,69221.000
27 feb 2024460,47461,49458,38461,05461,05231.200
26 feb 2024461,10462,89458,98460,97460,97213.400
23 feb 2024455,12461,97455,12460,64460,64280.800
22 feb 2024448,70455,40447,97453,46453,46304.400
21 feb 2024441,59442,04437,34440,76440,76498.100
20 feb 2024447,77450,40441,21445,00445,00602.200
16 feb 2024453,71456,87448,55448,61448,61391.500
15 feb 2024453,19455,68450,52453,81453,81577.800
14 feb 2024449,06452,79446,96449,86449,86538.600
13 feb 2024442,98447,98440,16446,24446,24401.200
12 feb 2024463,00463,00449,27450,97450,97477.500
09 feb 2024458,80465,02456,59463,52463,52342.800
08 feb 2024453,30456,48449,22456,18456,18474.800
07 feb 2024458,97458,97448,37449,95449,951.064.800
06 feb 2024433,13466,03431,00461,70461,701.171.600
05 feb 2024469,89471,32464,53469,79469,79417.000
02 feb 2024467,48471,76462,29469,89469,89453.600
01 feb 2024457,59467,01456,64467,01467,01311.700
31 ene 2024462,55464,26456,92457,44457,44369.600
30 ene 2024465,16470,52464,33465,54465,54257.800
29 ene 2024460,56465,11459,08463,69463,69202.600
26 ene 2024459,71464,30458,59460,83460,83206.200
25 ene 2024466,68467,22457,01461,19461,19306.900
24 ene 2024470,97471,44463,03463,08463,08260.600
23 ene 2024469,16469,39463,54466,22466,22265.800
22 ene 2024468,76470,50465,13468,00468,00306.500
19 ene 2024465,10466,33460,56464,88464,881.080.300
18 ene 2024456,67463,23455,54463,09463,09591.900
17 ene 2024451,00455,72450,17454,38454,38548.400
16 ene 2024451,22456,70450,69453,10453,10558.700
12 ene 2024443,11454,65443,11454,21454,21380.000
11 ene 2024443,73444,99436,00444,66444,66290.500
10 ene 2024439,40442,30437,42441,56441,56348.300
09 ene 2024431,89437,18431,79436,98436,98291.100
08 ene 2024427,85435,88425,75435,82435,82336.200
05 ene 2024425,66430,08424,53425,37425,37326.000
04 ene 2024427,20430,98425,08426,54426,54380.000
03 ene 2024435,65437,42427,31427,54427,54435.500
02 ene 2024446,82449,09434,96437,25437,25442.800
29 dic 2023450,95454,89449,85451,11451,11289.400
28 dic 2023448,02452,98448,02452,27452,27276.800
27 dic 2023447,74447,96444,34446,63446,63203.200
26 dic 2023444,25447,66443,53446,47446,47232.100
22 dic 2023446,00449,01442,07446,49446,49253.000
21 dic 2023445,85446,11439,84443,34443,34603.600
20 dic 2023448,73451,82442,59442,59442,59416.200
19 dic 2023449,35453,56447,51450,48450,48383.900
18 dic 2023445,09450,55443,38449,68449,68991.800
15 dic 2023449,42455,10444,16444,42444,421.345.000
14 dic 2023465,97468,31453,86454,01454,01773.900
13 dic 2023461,39469,58461,35466,05466,05535.700
12 dic 2023458,40463,90457,00460,62460,62426.500
11 dic 2023452,84460,00447,94457,60457,60604.300
08 dic 2023445,39453,25443,95452,00452,00431.700
07 dic 2023442,50447,29442,13446,00446,00462.500
06 dic 2023437,08442,80437,08442,00442,00457.700
05 dic 2023436,75439,17433,43434,83434,83277.800
04 dic 2023436,83441,58435,19439,58439,58474.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...