U.S. markets open in 2 hours 20 minutes

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.49-0.01 (-0.05%)
Al cierre: 04:00PM EDT
20.50 +0.01 (+0.05%)
Fuera de horario: 07:39PM EDT
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202420.7320.7420.2320.4920.493,163,400
19 abr 202420.5220.6820.4120.5020.502,633,700
18 abr 202420.4520.5420.2920.3820.382,508,300
17 abr 202420.4620.7220.3520.3720.372,520,800
16 abr 202420.6220.6920.4020.4420.442,593,700
15 abr 202421.0921.2420.4520.6020.603,389,900
12 abr 202420.8121.1520.7420.9320.933,697,000
11 abr 202421.8921.9720.9120.9920.995,931,100
10 abr 202422.2322.6222.2322.3422.344,366,700
09 abr 202422.4022.6922.2622.6622.662,422,600
08 abr 202422.2122.5122.1722.2722.272,520,200
05 abr 202421.9722.2321.8722.1522.152,970,100
04 abr 202422.2422.6322.0122.0322.032,893,800
03 abr 202422.0122.2121.9122.0622.062,481,200
02 abr 202422.1422.3421.8622.0622.062,580,500
01 abr 202422.3422.4021.9522.3122.312,553,400
28 mar 202422.2022.4422.1522.4022.403,053,100
27 mar 202422.0422.1521.7122.1022.102,516,400
26 mar 202421.7322.0421.7321.9021.903,328,700
25 mar 202422.1322.1621.7321.7521.754,282,500
22 mar 202422.1922.1921.9122.1022.102,504,200
21 mar 202421.7722.2221.6822.1422.143,615,300
20 mar 202421.4221.6021.2121.5921.593,122,500
19 mar 202421.0621.4420.9821.4121.412,896,000
18 mar 202421.2521.4121.0521.2121.213,986,000
15 mar 202421.3821.7321.2421.2621.269,110,900
14 mar 202422.0422.2121.4121.5821.583,437,500
13 mar 202422.1322.3021.9922.1122.112,468,100
12 mar 202421.9022.3021.9022.1622.162,396,500
11 mar 202422.0722.3421.8821.8821.883,328,800
08 mar 202421.9522.2421.9322.0722.073,413,500
07 mar 202421.6721.9221.4321.8921.893,485,000
06 mar 202421.4321.5921.2921.4721.473,840,800
05 mar 202421.5821.6721.0721.1821.184,531,000
04 mar 202421.9121.9321.6121.7021.702,895,900
01 mar 202421.3821.8621.3021.8321.832,129,300
29 feb 202421.5021.6421.3421.4921.497,564,700
28 feb 202421.3521.5821.3121.4021.402,205,300
27 feb 202421.5721.6821.3621.4221.422,457,600
26 feb 202422.1422.1721.4821.5021.503,793,400
23 feb 202421.8622.3121.8122.1422.143,514,200
22 feb 202421.7022.0021.7021.7521.755,410,700
21 feb 202421.3221.6021.0121.5521.555,755,600
20 feb 202421.2821.9321.1521.7021.705,634,000
16 feb 202421.3221.5721.1221.3621.365,314,800
15 feb 202421.3321.7821.2821.3921.394,965,100
15 feb 20240.125 Dividendo
14 feb 202421.4821.5521.2221.3221.196,387,200
13 feb 202421.3621.5821.0321.3621.238,376,600
12 feb 202421.3622.0121.3121.9021.776,429,500
09 feb 202421.0121.3920.9221.3521.226,126,700
08 feb 202420.9120.9620.6120.8720.755,527,500
07 feb 202420.8321.0720.6220.9120.796,521,000
06 feb 202421.0521.1220.5120.5920.476,673,000
05 feb 202421.2321.5220.8021.0920.9710,740,900
02 feb 202422.3822.4719.0821.2321.1124,620,200
01 feb 202423.5424.0523.3523.9223.784,403,600
31 ene 202424.0324.1023.4223.4823.343,987,400
30 ene 202424.2224.3723.7923.9723.835,251,400
29 ene 202424.0024.2323.8324.1824.044,264,400
26 ene 202423.8623.9323.5523.7723.632,883,200
25 ene 202423.7224.0023.6423.8423.703,295,900
24 ene 202423.8023.8023.4223.5023.361,953,100
23 ene 202423.6423.8023.5423.5723.432,780,900
22 ene 202423.6123.8023.5123.5623.422,740,400
19 ene 202423.0823.5022.8523.4823.343,689,300
18 ene 202422.8623.0022.7322.9722.842,550,000
17 ene 202422.9823.0922.5922.8222.693,764,100
16 ene 202422.8923.1522.5623.1523.013,597,300
12 ene 202423.1923.5023.0523.0922.953,675,600
11 ene 202422.9523.1222.6723.0322.893,674,500
10 ene 202422.5722.8622.5722.8222.692,077,600
09 ene 202422.5722.8122.5522.5622.432,492,000
08 ene 202422.4122.8022.2722.7922.662,488,600
05 ene 202422.2422.5322.2422.4022.274,908,600
04 ene 202422.4522.6122.2922.3322.202,644,900
03 ene 202422.6822.8222.4322.4622.332,738,800
02 ene 202422.7322.9222.4422.7922.663,361,800
29 dic 202322.9622.9822.7222.8222.692,132,400
28 dic 202323.0023.0722.8922.9822.851,500,000
27 dic 202323.2223.2222.9523.0022.871,662,200
26 dic 202323.0723.3323.0123.2223.081,378,100
22 dic 202323.3023.3922.8923.1423.002,001,800
21 dic 202322.9623.2322.8523.1823.042,721,800
20 dic 202323.1923.2922.7622.7922.662,676,900
19 dic 202323.2223.3222.9223.2923.152,292,300
18 dic 202323.1523.3923.0323.1823.043,088,100
15 dic 202322.9823.3322.9023.1823.049,608,500
14 dic 202322.7322.9722.5022.9522.824,123,700
13 dic 202322.3422.7022.0922.5222.393,212,600
12 dic 202322.2622.4822.1422.3622.232,584,500
11 dic 202322.1722.3722.0122.2222.092,618,500
08 dic 202322.1622.2621.9722.1522.022,994,100
07 dic 202322.2122.4022.0822.2722.142,747,800
06 dic 202322.4122.4822.1122.1322.003,198,200
05 dic 202322.3022.3422.1122.2522.123,082,900
04 dic 202322.2322.7622.1822.4822.354,201,100
01 dic 202322.1022.3721.8022.3422.213,872,900
30 nov 202321.9122.3921.8722.0821.9517,242,400
29 nov 202321.5521.8721.4621.7721.644,751,400
*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...