U.S. markets open in 1 hour 12 minutes
F S&P 500
5,110.50 +6.50 (+0.13%) F Dow Jones
38,194.00 +201.00 (+0.53%) F Nasdaq
17,882.75 +6.50 (+0.04%) E-mini Russell 2000 Index Futur
1,981.30 -9.70 (-0.49%) Petróleo
84.82 -0.59 (-0.69%) Oro
2,389.20 +6.20 (+0.26%)
Guidewire Software, Inc. (GWRE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
16 abr 2023 - 16 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 111.35 | 111.66 | 108.76 | 109.29 | 109.29 | 531,200 |
| 12 abr 2024 | 112.18 | 112.28 | 110.85 | 111.25 | 111.25 | 503,400 |
| 11 abr 2024 | 112.55 | 113.41 | 111.60 | 113.13 | 113.13 | 358,800 |
| 10 abr 2024 | 112.61 | 113.84 | 111.74 | 112.18 | 112.18 | 387,500 |
| 09 abr 2024 | 116.04 | 117.99 | 114.92 | 115.38 | 115.38 | 488,200 |
| 08 abr 2024 | 116.24 | 116.24 | 114.89 | 114.92 | 114.92 | 435,500 |
| 05 abr 2024 | 115.10 | 116.21 | 114.88 | 115.54 | 115.54 | 410,200 |
| 04 abr 2024 | 116.16 | 116.78 | 114.86 | 115.03 | 115.03 | 492,100 |
| 03 abr 2024 | 115.00 | 116.28 | 114.54 | 115.10 | 115.10 | 731,400 |
| 02 abr 2024 | 115.82 | 116.81 | 113.84 | 115.65 | 115.65 | 661,200 |
| 01 abr 2024 | 116.70 | 116.79 | 114.39 | 116.04 | 116.04 | 526,100 |
| 28 mar 2024 | 115.59 | 116.97 | 115.05 | 116.71 | 116.71 | 430,300 |
| 27 mar 2024 | 116.89 | 117.25 | 115.05 | 115.41 | 115.41 | 691,400 |
| 26 mar 2024 | 114.77 | 115.84 | 114.25 | 115.82 | 115.82 | 668,300 |
| 25 mar 2024 | 113.00 | 114.08 | 112.85 | 113.90 | 113.90 | 927,400 |
| 22 mar 2024 | 113.14 | 113.88 | 112.48 | 113.54 | 113.54 | 340,200 |
| 21 mar 2024 | 114.00 | 115.86 | 113.48 | 113.49 | 113.49 | 497,000 |
| 20 mar 2024 | 112.51 | 114.30 | 112.14 | 113.35 | 113.35 | 502,500 |
| 19 mar 2024 | 112.00 | 112.86 | 110.80 | 112.67 | 112.67 | 944,600 |
| 18 mar 2024 | 113.19 | 114.00 | 112.92 | 113.54 | 113.54 | 545,000 |
| 15 mar 2024 | 113.03 | 114.11 | 112.27 | 112.66 | 112.66 | 598,800 |
| 14 mar 2024 | 114.40 | 115.04 | 113.26 | 114.48 | 114.48 | 525,800 |
| 13 mar 2024 | 114.53 | 116.19 | 114.04 | 114.83 | 114.83 | 926,600 |
| 12 mar 2024 | 115.01 | 115.75 | 114.48 | 114.56 | 114.56 | 698,900 |
| 11 mar 2024 | 116.95 | 117.44 | 114.98 | 115.01 | 115.01 | 604,200 |
| 08 mar 2024 | 118.00 | 122.35 | 117.54 | 117.65 | 117.65 | 1,551,200 |
| 07 mar 2024 | 116.75 | 117.10 | 115.08 | 116.93 | 116.93 | 998,400 |
| 06 mar 2024 | 115.70 | 116.69 | 114.94 | 115.26 | 115.26 | 762,300 |
| 05 mar 2024 | 117.33 | 117.33 | 113.66 | 114.30 | 114.30 | 605,600 |
| 04 mar 2024 | 116.73 | 120.28 | 116.18 | 118.78 | 118.78 | 784,600 |
| 01 mar 2024 | 118.55 | 119.13 | 116.73 | 116.73 | 116.73 | 2,192,900 |
| 29 feb 2024 | 120.90 | 121.74 | 119.06 | 119.34 | 119.34 | 1,381,300 |
| 28 feb 2024 | 121.00 | 121.08 | 119.29 | 120.72 | 120.72 | 686,200 |
| 27 feb 2024 | 121.17 | 121.46 | 120.31 | 120.66 | 120.66 | 445,500 |
| 26 feb 2024 | 120.35 | 121.68 | 120.33 | 121.10 | 121.10 | 533,000 |
| 23 feb 2024 | 119.06 | 120.72 | 118.92 | 120.28 | 120.28 | 365,400 |
| 22 feb 2024 | 119.21 | 119.21 | 117.28 | 118.35 | 118.35 | 454,100 |
| 21 feb 2024 | 115.80 | 116.39 | 114.87 | 116.10 | 116.10 | 507,300 |
| 20 feb 2024 | 118.15 | 118.54 | 116.54 | 117.90 | 117.90 | 377,200 |
| 16 feb 2024 | 120.16 | 120.29 | 118.60 | 119.15 | 119.15 | 399,400 |
| 15 feb 2024 | 119.13 | 120.71 | 118.75 | 120.67 | 120.67 | 400,300 |
| 14 feb 2024 | 117.73 | 118.61 | 116.70 | 118.55 | 118.55 | 397,600 |
| 13 feb 2024 | 113.86 | 116.96 | 113.34 | 116.07 | 116.07 | 502,800 |
| 12 feb 2024 | 117.29 | 118.28 | 116.46 | 117.78 | 117.78 | 517,000 |
| 09 feb 2024 | 117.51 | 118.74 | 117.09 | 117.56 | 117.56 | 316,500 |
| 08 feb 2024 | 115.67 | 116.94 | 115.25 | 116.67 | 116.67 | 356,000 |
| 07 feb 2024 | 114.33 | 116.05 | 113.88 | 115.40 | 115.40 | 488,900 |
| 06 feb 2024 | 112.84 | 114.28 | 112.36 | 113.93 | 113.93 | 713,600 |
| 05 feb 2024 | 112.60 | 112.89 | 110.87 | 112.18 | 112.18 | 293,400 |
| 02 feb 2024 | 113.00 | 114.93 | 112.97 | 113.31 | 113.31 | 472,200 |
| 01 feb 2024 | 112.26 | 113.95 | 112.15 | 113.58 | 113.58 | 513,500 |
| 31 ene 2024 | 113.56 | 113.94 | 111.63 | 111.68 | 111.68 | 394,100 |
| 30 ene 2024 | 114.25 | 114.73 | 113.52 | 114.62 | 114.62 | 731,600 |
| 29 ene 2024 | 111.64 | 114.33 | 111.64 | 114.19 | 114.19 | 400,800 |
| 26 ene 2024 | 112.34 | 112.82 | 110.98 | 111.10 | 111.10 | 366,300 |
| 25 ene 2024 | 113.36 | 113.46 | 112.02 | 112.57 | 112.57 | 651,200 |
| 24 ene 2024 | 114.85 | 114.85 | 112.05 | 112.14 | 112.14 | 520,300 |
| 23 ene 2024 | 115.90 | 115.90 | 113.36 | 113.79 | 113.79 | 422,500 |
| 22 ene 2024 | 116.89 | 117.25 | 115.35 | 115.48 | 115.48 | 671,600 |
| 19 ene 2024 | 113.17 | 115.26 | 112.19 | 115.25 | 115.25 | 667,300 |
| 18 ene 2024 | 111.93 | 112.48 | 110.72 | 112.05 | 112.05 | 951,100 |
| 17 ene 2024 | 110.91 | 111.18 | 108.42 | 110.62 | 110.62 | 540,300 |
| 16 ene 2024 | 112.10 | 112.38 | 110.58 | 111.42 | 111.42 | 651,400 |
| 12 ene 2024 | 111.19 | 112.82 | 110.89 | 112.82 | 112.82 | 931,400 |
| 11 ene 2024 | 110.77 | 111.23 | 109.48 | 111.21 | 111.21 | 673,500 |
| 10 ene 2024 | 107.16 | 110.06 | 106.73 | 110.05 | 110.05 | 627,100 |
| 09 ene 2024 | 106.27 | 107.20 | 105.31 | 106.78 | 106.78 | 384,200 |
| 08 ene 2024 | 106.21 | 107.52 | 105.78 | 106.86 | 106.86 | 988,600 |
| 05 ene 2024 | 103.96 | 105.69 | 102.66 | 105.09 | 105.09 | 579,300 |
| 04 ene 2024 | 104.39 | 105.41 | 104.16 | 104.89 | 104.89 | 939,900 |
| 03 ene 2024 | 105.35 | 106.13 | 104.38 | 105.02 | 105.02 | 1,716,300 |
| 02 ene 2024 | 107.81 | 108.28 | 105.18 | 106.75 | 106.75 | 1,180,900 |
| 29 dic 2023 | 110.46 | 111.00 | 108.60 | 109.04 | 109.04 | 468,300 |
| 28 dic 2023 | 110.09 | 110.92 | 109.99 | 110.89 | 110.89 | 767,900 |
| 27 dic 2023 | 110.41 | 110.56 | 109.06 | 110.21 | 110.21 | 933,100 |
| 26 dic 2023 | 108.75 | 110.37 | 108.53 | 110.26 | 110.26 | 638,600 |
| 22 dic 2023 | 107.27 | 108.82 | 106.79 | 108.53 | 108.53 | 973,900 |
| 21 dic 2023 | 106.37 | 107.12 | 105.21 | 107.03 | 107.03 | 585,400 |
| 20 dic 2023 | 104.43 | 106.20 | 103.95 | 105.12 | 105.12 | 1,007,900 |
| 19 dic 2023 | 103.50 | 105.25 | 103.17 | 105.18 | 105.18 | 970,100 |
| 18 dic 2023 | 100.81 | 103.62 | 100.00 | 103.50 | 103.50 | 1,000,400 |
| 15 dic 2023 | 95.76 | 100.02 | 95.50 | 100.02 | 100.02 | 4,212,800 |
| 14 dic 2023 | 99.29 | 99.82 | 96.11 | 97.39 | 97.39 | 978,900 |
| 13 dic 2023 | 96.75 | 99.29 | 96.13 | 98.79 | 98.79 | 796,300 |
| 12 dic 2023 | 95.90 | 97.94 | 95.02 | 97.61 | 97.61 | 1,766,600 |
| 11 dic 2023 | 97.10 | 97.99 | 95.46 | 96.26 | 96.26 | 1,098,900 |
| 08 dic 2023 | 100.55 | 101.74 | 96.89 | 97.89 | 97.89 | 1,221,500 |
| 07 dic 2023 | 98.00 | 98.94 | 97.35 | 98.85 | 98.85 | 1,466,600 |
| 06 dic 2023 | 101.87 | 101.90 | 97.73 | 98.08 | 98.08 | 762,100 |
| 05 dic 2023 | 99.61 | 102.41 | 98.87 | 102.22 | 102.22 | 1,113,100 |
| 04 dic 2023 | 100.88 | 101.53 | 99.48 | 100.13 | 100.13 | 654,200 |
| 01 dic 2023 | 99.68 | 101.93 | 99.15 | 101.59 | 101.59 | 478,500 |
| 30 nov 2023 | 100.00 | 100.23 | 98.70 | 99.94 | 99.94 | 982,800 |
| 29 nov 2023 | 99.68 | 101.37 | 98.97 | 99.52 | 99.52 | 660,300 |
| 28 nov 2023 | 97.18 | 97.90 | 96.76 | 97.33 | 97.33 | 409,100 |
| 27 nov 2023 | 96.76 | 98.29 | 96.76 | 97.63 | 97.63 | 504,200 |
| 24 nov 2023 | 96.85 | 97.32 | 96.54 | 97.28 | 97.28 | 163,300 |
| 22 nov 2023 | 98.49 | 98.66 | 97.07 | 97.12 | 97.12 | 236,600 |
| 21 nov 2023 | 97.75 | 98.68 | 96.96 | 97.79 | 97.79 | 318,900 |
| 20 nov 2023 | 97.15 | 98.44 | 97.15 | 98.18 | 98.18 | 374,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.