Mercados españoles cerrados

Gartner, Inc. (IT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
324,69+0,44 (+0,14%)
Al cierre: 4:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 2021321,89327,20321,89324,69324,69332.400
23 sept 2021319,75324,80319,75324,25324,25524.900
22 sept 2021309,32319,40308,95316,55316,55729.300
21 sept 2021314,06316,27307,36307,50307,50868.500
20 sept 2021304,02312,03302,20311,78311,78421.200
17 sept 2021314,97317,33309,28310,33310,331.463.000
16 sept 2021316,74317,91313,30315,93315,93379.800
15 sept 2021310,66317,66309,27316,97316,97551.600
14 sept 2021310,89314,32310,00310,60310,60361.600
13 sept 2021314,74314,90306,09309,34309,34477.800
10 sept 2021316,51317,39311,89313,66313,66505.300
09 sept 2021312,46318,30312,11315,87315,87532.500
08 sept 2021311,49314,51309,70312,58312,58391.900
07 sept 2021313,48313,69307,07311,78311,78583.200
03 sept 2021310,46317,43308,50313,35313,35368.800
02 sept 2021310,98312,44309,08311,80311,80422.900
01 sept 2021308,57310,73306,60309,31309,31511.100
31 ago 2021306,67309,92305,06308,74308,74731.100
30 ago 2021307,39309,36305,59307,21307,21347.500
27 ago 2021307,20309,92305,34307,80307,80441.300
26 ago 2021307,60308,47305,06306,00306,00414.200
25 ago 2021301,00307,85300,27307,19307,19468.500
24 ago 2021302,35304,65300,62300,97300,97446.000
23 ago 2021304,77306,46301,64302,39302,39648.100
20 ago 2021304,01304,01300,43302,40302,40491.000
19 ago 2021299,51303,06297,24302,66302,66676.900
18 ago 2021309,13312,77301,65302,20302,20800.300
17 ago 2021307,66310,33305,64309,83309,83741.200
16 ago 2021304,24308,88301,24308,62308,62456.200
13 ago 2021301,74305,65301,33304,87304,87513.400
12 ago 2021294,76304,84294,38304,09304,09828.000
11 ago 2021292,09296,79291,57295,45295,45597.200
10 ago 2021289,48293,27288,15291,56291,56358.900
09 ago 2021292,00292,00286,56289,55289,55452.300
06 ago 2021296,96296,96288,04292,88292,88675.000
05 ago 2021291,78296,42289,67295,23295,23887.700
04 ago 2021295,28299,50289,55289,88289,88964.300
03 ago 2021271,88294,52270,48293,67293,671.501.600
02 ago 2021265,97267,58264,08264,97264,97864.700
30 jul 2021262,63265,28261,75264,73264,73443.500
29 jul 2021262,97265,19261,23263,22263,22379.800
28 jul 2021265,06265,35261,91262,10262,10275.000
27 jul 2021262,34264,75260,13264,74264,74344.000
26 jul 2021260,25263,61259,00263,20263,20545.000
23 jul 2021258,90261,46258,60260,61260,61409.100
22 jul 2021256,85257,84253,31257,09257,09589.400
21 jul 2021256,49258,27254,88256,58256,58489.000
20 jul 2021254,77256,45253,55255,68255,68755.300
19 jul 2021249,57254,09247,41253,87253,871.106.900
16 jul 2021255,04255,99252,08253,36253,36332.300
15 jul 2021253,48255,22251,73253,98253,98441.800
14 jul 2021256,77256,77253,54254,35254,35351.000
13 jul 2021256,02257,32255,64255,67255,67420.300
12 jul 2021256,07257,54255,08256,64256,64414.600
09 jul 2021256,78257,29253,86256,87256,87480.400
08 jul 2021252,53257,12251,26254,23254,23470.700
07 jul 2021255,12258,31254,20257,03257,03656.800
06 jul 2021253,69254,97250,97254,38254,38614.600
02 jul 2021248,32255,31248,32253,69253,691.151.200
01 jul 2021243,00249,00242,87248,43248,43684.900
30 jun 2021241,86242,94239,68242,20242,20532.600
29 jun 2021242,16243,94241,27243,19243,19460.000
28 jun 2021242,20243,70238,78240,37240,37475.500
25 jun 2021238,29242,57237,81241,95241,95814.600
24 jun 2021240,11240,45237,09238,27238,27708.400
23 jun 2021240,05240,52238,23238,27238,27404.000
22 jun 2021238,79240,87235,63239,76239,76636.400
21 jun 2021234,36239,91233,38238,87238,87767.100
18 jun 2021231,58235,15231,58233,00233,001.185.600
17 jun 2021233,84235,12230,80233,87233,87551.100
16 jun 2021234,07234,52230,55233,75233,75662.700
15 jun 2021230,07234,84228,20234,80234,80798.200
14 jun 2021232,44233,58228,88229,62229,621.039.600
11 jun 2021231,55234,14231,51232,99232,99513.900
10 jun 2021230,48232,23228,49230,98230,98744.200
09 jun 2021231,67232,87230,19230,29230,29538.300
08 jun 2021231,71234,08229,66232,11232,11836.900
07 jun 2021234,34235,04228,58231,10231,10796.000
04 jun 2021234,82236,07231,42234,41234,41817.100
03 jun 2021232,83234,99231,97233,04233,04474.300
02 jun 2021233,95235,44232,08234,00234,00944.300
01 jun 2021232,71234,25231,34233,01233,01829.500
28 may 2021234,02234,02230,94231,84231,84575.500
27 may 2021231,74234,38231,15233,11233,11908.100
26 may 2021232,96233,28230,07232,15232,15538.500
25 may 2021234,08234,25230,64231,73231,73496.600
24 may 2021232,49234,21231,85232,71232,71435.700
21 may 2021231,97235,12231,30231,95231,95571.400
20 may 2021227,71233,87226,89231,87231,87567.400
19 may 2021223,32227,16221,50227,13227,13667.000
18 may 2021229,52229,52225,19225,54225,54816.100
17 may 2021228,95230,11227,43228,70228,70365.100
14 may 2021230,98232,79230,32231,10231,10385.300
13 may 2021224,45230,07224,14229,60229,60586.700
12 may 2021225,16227,21222,82223,01223,01452.900
11 may 2021228,71229,94224,22225,31225,311.088.400
10 may 2021232,65235,55231,16231,16231,16634.400
07 may 2021231,48234,33230,54234,00234,00675.200
06 may 2021231,00232,76227,17231,43231,43646.400
05 may 2021228,24233,97220,75230,94230,941.689.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...