U.S. markets open in 2 hours 58 minutes
F S&P 500
5,252.25 +6.00 (+0.11%) F Dow Jones
39,670.00 +28.00 (+0.07%) F Nasdaq
18,291.00 +36.00 (+0.20%) E-mini Russell 2000 Index Futur
2,075.80 +7.90 (+0.38%) Petróleo
78.55 +0.29 (+0.37%) Oro
2,347.40 -27.60 (-1.16%)
Global Business Travel Group, Inc. (GBTG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 5.99 | 6.05 | 5.95 | 5.98 | 5.98 | 237,200 |
| 09 may 2024 | 5.90 | 6.06 | 5.30 | 6.00 | 6.00 | 408,700 |
| 08 may 2024 | 5.90 | 6.01 | 5.87 | 5.93 | 5.93 | 450,200 |
| 07 may 2024 | 6.08 | 6.18 | 5.74 | 5.96 | 5.96 | 707,300 |
| 06 may 2024 | 6.20 | 6.25 | 6.13 | 6.23 | 6.23 | 689,000 |
| 03 may 2024 | 6.26 | 6.31 | 6.14 | 6.17 | 6.17 | 346,100 |
| 02 may 2024 | 6.13 | 6.21 | 6.04 | 6.16 | 6.16 | 484,600 |
| 01 may 2024 | 6.05 | 6.15 | 5.96 | 6.05 | 6.05 | 940,500 |
| 30 abr 2024 | 5.98 | 6.06 | 5.95 | 6.05 | 6.05 | 429,200 |
| 29 abr 2024 | 6.02 | 6.12 | 5.96 | 6.02 | 6.02 | 734,500 |
| 26 abr 2024 | 5.99 | 6.15 | 5.98 | 6.00 | 6.00 | 528,600 |
| 25 abr 2024 | 5.95 | 6.00 | 5.87 | 5.99 | 5.99 | 145,900 |
| 24 abr 2024 | 5.98 | 6.05 | 5.96 | 6.00 | 6.00 | 120,000 |
| 23 abr 2024 | 5.99 | 6.04 | 5.96 | 6.00 | 6.00 | 125,200 |
| 22 abr 2024 | 6.00 | 6.03 | 5.94 | 6.00 | 6.00 | 139,300 |
| 19 abr 2024 | 5.88 | 6.01 | 5.87 | 6.00 | 6.00 | 180,700 |
| 18 abr 2024 | 5.97 | 6.01 | 5.84 | 5.91 | 5.91 | 194,100 |
| 17 abr 2024 | 5.90 | 5.99 | 5.86 | 5.97 | 5.97 | 161,000 |
| 16 abr 2024 | 5.85 | 5.95 | 5.76 | 5.88 | 5.88 | 141,600 |
| 15 abr 2024 | 5.84 | 5.91 | 5.78 | 5.91 | 5.91 | 119,700 |
| 12 abr 2024 | 5.92 | 5.96 | 5.80 | 5.83 | 5.83 | 59,400 |
| 11 abr 2024 | 5.91 | 6.02 | 5.82 | 5.97 | 5.97 | 132,600 |
| 10 abr 2024 | 5.96 | 6.05 | 5.82 | 5.91 | 5.91 | 170,800 |
| 09 abr 2024 | 6.00 | 6.06 | 5.96 | 6.03 | 6.03 | 109,900 |
| 08 abr 2024 | 6.02 | 6.07 | 5.95 | 6.00 | 6.00 | 84,800 |
| 05 abr 2024 | 5.97 | 6.02 | 5.92 | 6.00 | 6.00 | 141,200 |
| 04 abr 2024 | 6.05 | 6.06 | 5.91 | 5.97 | 5.97 | 172,400 |
| 03 abr 2024 | 5.98 | 6.05 | 5.97 | 6.00 | 6.00 | 118,900 |
| 02 abr 2024 | 5.92 | 6.02 | 5.84 | 6.01 | 6.01 | 133,500 |
| 01 abr 2024 | 5.97 | 6.01 | 5.89 | 6.00 | 6.00 | 150,600 |
| 28 mar 2024 | 6.00 | 6.05 | 5.85 | 6.01 | 6.01 | 206,900 |
| 27 mar 2024 | 6.11 | 6.18 | 5.87 | 6.00 | 6.00 | 630,600 |
| 26 mar 2024 | 6.19 | 6.35 | 6.02 | 6.11 | 6.11 | 978,900 |
| 25 mar 2024 | 5.66 | 6.00 | 5.66 | 5.97 | 5.97 | 138,800 |
| 22 mar 2024 | 5.75 | 5.80 | 5.62 | 5.63 | 5.63 | 66,600 |
| 21 mar 2024 | 5.77 | 5.86 | 5.68 | 5.75 | 5.75 | 87,600 |
| 20 mar 2024 | 5.59 | 5.81 | 5.53 | 5.75 | 5.75 | 83,300 |
| 19 mar 2024 | 5.57 | 5.85 | 5.57 | 5.65 | 5.65 | 106,500 |
| 18 mar 2024 | 5.57 | 5.65 | 5.52 | 5.61 | 5.61 | 121,600 |
| 15 mar 2024 | 5.50 | 5.72 | 5.45 | 5.62 | 5.62 | 451,300 |
| 14 mar 2024 | 5.48 | 5.58 | 5.43 | 5.53 | 5.53 | 124,300 |
| 13 mar 2024 | 5.46 | 5.56 | 5.46 | 5.51 | 5.51 | 78,000 |
| 12 mar 2024 | 5.48 | 5.63 | 5.40 | 5.50 | 5.50 | 93,900 |
| 11 mar 2024 | 5.52 | 5.59 | 5.47 | 5.51 | 5.51 | 77,000 |
| 08 mar 2024 | 5.58 | 5.67 | 5.54 | 5.58 | 5.58 | 161,400 |
| 07 mar 2024 | 5.44 | 5.70 | 5.28 | 5.62 | 5.62 | 201,200 |
| 06 mar 2024 | 5.43 | 5.68 | 5.00 | 5.51 | 5.51 | 216,400 |
| 05 mar 2024 | 4.98 | 6.00 | 4.49 | 5.64 | 5.64 | 403,400 |
| 04 mar 2024 | 5.97 | 6.00 | 5.62 | 5.67 | 5.67 | 223,600 |
| 01 mar 2024 | 6.00 | 6.02 | 5.93 | 5.98 | 5.98 | 181,700 |
| 29 feb 2024 | 6.00 | 6.03 | 5.93 | 6.00 | 6.00 | 97,000 |
| 28 feb 2024 | 5.97 | 6.07 | 5.97 | 5.99 | 5.99 | 49,200 |
| 27 feb 2024 | 5.99 | 6.07 | 5.92 | 6.01 | 6.01 | 318,900 |
| 26 feb 2024 | 6.00 | 6.07 | 5.92 | 5.99 | 5.99 | 130,000 |
| 23 feb 2024 | 5.88 | 6.03 | 5.86 | 5.98 | 5.98 | 57,200 |
| 22 feb 2024 | 5.85 | 5.91 | 5.75 | 5.90 | 5.90 | 127,100 |
| 21 feb 2024 | 5.73 | 5.90 | 5.73 | 5.85 | 5.85 | 66,100 |
| 20 feb 2024 | 5.90 | 5.90 | 5.72 | 5.75 | 5.75 | 113,400 |
| 16 feb 2024 | 5.86 | 6.03 | 5.86 | 5.96 | 5.96 | 125,600 |
| 15 feb 2024 | 6.07 | 6.08 | 5.89 | 6.00 | 6.00 | 214,500 |
| 14 feb 2024 | 6.04 | 6.19 | 5.89 | 6.05 | 6.05 | 297,100 |
| 13 feb 2024 | 5.74 | 6.06 | 5.74 | 5.99 | 5.99 | 283,300 |
| 12 feb 2024 | 5.99 | 6.07 | 5.93 | 5.97 | 5.97 | 152,100 |
| 09 feb 2024 | 5.96 | 6.04 | 5.82 | 5.99 | 5.99 | 70,300 |
| 08 feb 2024 | 5.69 | 6.02 | 5.69 | 5.98 | 5.98 | 62,300 |
| 07 feb 2024 | 5.82 | 5.82 | 5.63 | 5.71 | 5.71 | 52,300 |
| 06 feb 2024 | 5.75 | 5.96 | 5.75 | 5.81 | 5.81 | 96,100 |
| 05 feb 2024 | 5.81 | 5.81 | 5.72 | 5.76 | 5.76 | 60,000 |
| 02 feb 2024 | 5.89 | 5.94 | 5.85 | 5.90 | 5.90 | 37,000 |
| 01 feb 2024 | 5.83 | 6.00 | 5.81 | 6.00 | 6.00 | 54,100 |
| 31 ene 2024 | 5.96 | 5.97 | 5.75 | 5.79 | 5.79 | 79,500 |
| 30 ene 2024 | 6.04 | 6.07 | 5.94 | 5.97 | 5.97 | 65,900 |
| 29 ene 2024 | 5.75 | 6.07 | 5.70 | 6.05 | 6.05 | 113,500 |
| 26 ene 2024 | 5.82 | 5.91 | 5.74 | 5.75 | 5.75 | 68,300 |
| 25 ene 2024 | 5.87 | 5.87 | 5.73 | 5.75 | 5.75 | 113,300 |
| 24 ene 2024 | 5.94 | 5.98 | 5.75 | 5.75 | 5.75 | 61,500 |
| 23 ene 2024 | 5.79 | 5.98 | 5.74 | 5.90 | 5.90 | 109,100 |
| 22 ene 2024 | 5.56 | 5.80 | 5.56 | 5.72 | 5.72 | 210,400 |
| 19 ene 2024 | 5.67 | 5.68 | 5.45 | 5.58 | 5.58 | 117,400 |
| 18 ene 2024 | 5.75 | 5.82 | 5.63 | 5.65 | 5.65 | 117,500 |
| 17 ene 2024 | 5.64 | 5.80 | 5.64 | 5.72 | 5.72 | 79,900 |
| 16 ene 2024 | 5.83 | 5.89 | 5.62 | 5.76 | 5.76 | 79,600 |
| 12 ene 2024 | 6.03 | 6.03 | 5.83 | 5.88 | 5.88 | 117,500 |
| 11 ene 2024 | 5.98 | 5.98 | 5.86 | 5.97 | 5.97 | 75,700 |
| 10 ene 2024 | 5.97 | 6.03 | 5.92 | 6.01 | 6.01 | 111,400 |
| 09 ene 2024 | 6.06 | 6.11 | 5.96 | 6.00 | 6.00 | 106,700 |
| 08 ene 2024 | 6.09 | 6.20 | 6.02 | 6.15 | 6.15 | 112,700 |
| 05 ene 2024 | 6.11 | 6.32 | 6.02 | 6.10 | 6.10 | 174,200 |
| 04 ene 2024 | 6.11 | 6.24 | 6.10 | 6.20 | 6.20 | 90,300 |
| 03 ene 2024 | 6.27 | 6.31 | 6.15 | 6.15 | 6.15 | 127,500 |
| 02 ene 2024 | 6.37 | 6.42 | 6.24 | 6.32 | 6.32 | 128,900 |
| 29 dic 2023 | 6.49 | 6.55 | 6.43 | 6.45 | 6.45 | 112,700 |
| 28 dic 2023 | 6.65 | 6.72 | 6.43 | 6.50 | 6.50 | 118,900 |
| 27 dic 2023 | 6.52 | 6.69 | 6.50 | 6.67 | 6.67 | 194,700 |
| 26 dic 2023 | 6.20 | 6.51 | 6.20 | 6.48 | 6.48 | 166,100 |
| 22 dic 2023 | 6.14 | 6.26 | 6.13 | 6.19 | 6.19 | 187,100 |
| 21 dic 2023 | 6.10 | 6.20 | 6.07 | 6.15 | 6.15 | 204,000 |
| 20 dic 2023 | 6.00 | 6.30 | 6.00 | 6.09 | 6.09 | 214,700 |
| 19 dic 2023 | 6.15 | 6.31 | 6.07 | 6.15 | 6.15 | 280,900 |
| 18 dic 2023 | 6.08 | 6.26 | 6.08 | 6.15 | 6.15 | 279,700 |
| *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.