GLOBALFOUNDRIES Inc. (GFS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
14 sept 2023 - 14 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 sept 2024 | 40.42 | 40.57 | 39.69 | 39.75 | 39.75 | 1,439,600 |
| 12 sept 2024 | 40.83 | 41.00 | 39.76 | 39.89 | 39.89 | 1,478,400 |
| 11 sept 2024 | 40.18 | 41.22 | 39.12 | 41.10 | 41.10 | 1,149,000 |
| 10 sept 2024 | 40.26 | 40.38 | 39.24 | 39.99 | 39.99 | 1,030,700 |
| 09 sept 2024 | 40.92 | 41.04 | 40.16 | 40.41 | 40.41 | 1,091,300 |
| 06 sept 2024 | 41.18 | 41.18 | 39.89 | 40.12 | 40.12 | 1,188,100 |
| 05 sept 2024 | 41.75 | 42.42 | 41.07 | 41.29 | 41.29 | 1,364,400 |
| 04 sept 2024 | 42.50 | 42.75 | 41.86 | 41.96 | 41.96 | 1,331,100 |
| 03 sept 2024 | 45.90 | 45.91 | 42.51 | 42.68 | 42.68 | 1,837,700 |
| 30 ago 2024 | 46.93 | 47.52 | 46.51 | 46.68 | 46.68 | 1,795,500 |
| 29 ago 2024 | 45.82 | 46.97 | 45.78 | 46.02 | 46.02 | 761,700 |
| 28 ago 2024 | 45.89 | 46.20 | 45.03 | 45.35 | 45.35 | 739,100 |
| 27 ago 2024 | 46.03 | 46.34 | 45.39 | 46.09 | 46.09 | 919,200 |
| 26 ago 2024 | 46.16 | 46.50 | 45.68 | 45.90 | 45.90 | 842,700 |
| 23 ago 2024 | 45.33 | 46.33 | 44.86 | 46.07 | 46.07 | 1,034,900 |
| 22 ago 2024 | 46.10 | 46.23 | 44.03 | 44.29 | 44.29 | 1,472,300 |
| 21 ago 2024 | 45.97 | 46.24 | 45.45 | 46.06 | 46.06 | 771,300 |
| 20 ago 2024 | 45.62 | 46.81 | 45.32 | 45.64 | 45.64 | 1,278,600 |
| 19 ago 2024 | 45.66 | 46.39 | 45.12 | 46.29 | 46.29 | 914,100 |
| 16 ago 2024 | 45.48 | 45.90 | 45.09 | 45.63 | 45.63 | 971,100 |
| 15 ago 2024 | 44.32 | 45.67 | 44.03 | 45.43 | 45.43 | 1,313,200 |
| 14 ago 2024 | 44.93 | 44.93 | 43.18 | 43.56 | 43.56 | 1,592,400 |
| 13 ago 2024 | 43.57 | 44.96 | 43.49 | 44.86 | 44.86 | 1,363,000 |
| 12 ago 2024 | 43.98 | 44.00 | 42.85 | 43.23 | 43.23 | 946,100 |
| 09 ago 2024 | 44.25 | 44.37 | 43.28 | 43.69 | 43.69 | 1,060,300 |
| 08 ago 2024 | 43.34 | 44.64 | 42.71 | 44.33 | 44.33 | 1,513,300 |
| 07 ago 2024 | 44.33 | 45.36 | 42.59 | 42.70 | 42.70 | 2,240,800 |
| 06 ago 2024 | 44.61 | 46.25 | 43.18 | 43.23 | 43.23 | 3,136,800 |
| 05 ago 2024 | 44.35 | 45.69 | 43.80 | 44.77 | 44.77 | 3,448,300 |
| 02 ago 2024 | 47.20 | 47.20 | 45.15 | 45.47 | 45.47 | 2,969,400 |
| 01 ago 2024 | 50.17 | 51.12 | 47.35 | 48.03 | 48.03 | 2,177,000 |
| 31 jul 2024 | 50.59 | 51.31 | 49.84 | 51.01 | 51.01 | 1,935,200 |
| 30 jul 2024 | 51.51 | 51.59 | 49.21 | 49.52 | 49.52 | 1,558,900 |
| 29 jul 2024 | 52.08 | 52.66 | 51.44 | 51.48 | 51.48 | 860,100 |
| 26 jul 2024 | 51.98 | 52.36 | 51.42 | 51.75 | 51.75 | 845,200 |
| 25 jul 2024 | 51.61 | 52.35 | 50.46 | 50.94 | 50.94 | 1,221,700 |
| 24 jul 2024 | 52.90 | 53.21 | 51.20 | 51.71 | 51.71 | 1,877,000 |
| 23 jul 2024 | 55.20 | 55.40 | 53.60 | 53.77 | 53.77 | 1,251,900 |
| 22 jul 2024 | 56.70 | 57.00 | 55.17 | 56.24 | 56.24 | 1,881,900 |
| 19 jul 2024 | 57.66 | 57.83 | 55.45 | 55.50 | 55.50 | 2,025,300 |
| 18 jul 2024 | 59.07 | 60.00 | 58.06 | 58.39 | 58.39 | 3,132,400 |
| 17 jul 2024 | 57.61 | 61.98 | 57.19 | 58.13 | 58.13 | 6,932,800 |
| 16 jul 2024 | 54.72 | 54.95 | 53.93 | 54.42 | 54.42 | 898,600 |
| 15 jul 2024 | 54.26 | 55.25 | 53.83 | 54.72 | 54.72 | 1,005,500 |
| 12 jul 2024 | 53.53 | 55.10 | 53.12 | 54.48 | 54.48 | 1,178,800 |
| 11 jul 2024 | 55.00 | 55.09 | 52.93 | 52.94 | 52.94 | 1,299,200 |
| 10 jul 2024 | 53.77 | 55.27 | 53.52 | 55.07 | 55.07 | 1,347,100 |
| 09 jul 2024 | 53.82 | 53.82 | 52.91 | 53.60 | 53.60 | 714,800 |
| 08 jul 2024 | 53.45 | 54.30 | 53.12 | 53.49 | 53.49 | 1,124,800 |
| 05 jul 2024 | 50.88 | 53.29 | 50.74 | 53.14 | 53.14 | 1,386,500 |
| 03 jul 2024 | 50.68 | 50.85 | 50.26 | 50.74 | 50.74 | 718,500 |
| 02 jul 2024 | 50.17 | 50.85 | 49.91 | 50.84 | 50.84 | 817,800 |
| 01 jul 2024 | 50.84 | 51.00 | 49.41 | 50.26 | 50.26 | 1,078,900 |
| 28 jun 2024 | 50.80 | 51.56 | 50.15 | 50.56 | 50.56 | 2,464,200 |
| 27 jun 2024 | 50.79 | 50.83 | 50.03 | 50.64 | 50.64 | 1,215,300 |
| 26 jun 2024 | 50.83 | 51.34 | 50.59 | 50.84 | 50.84 | 1,002,200 |
| 25 jun 2024 | 50.96 | 51.08 | 50.09 | 51.00 | 51.00 | 981,600 |
| 24 jun 2024 | 51.12 | 51.98 | 50.34 | 50.43 | 50.43 | 1,189,100 |
| 21 jun 2024 | 51.01 | 51.82 | 50.82 | 51.10 | 51.10 | 3,247,800 |
| 20 jun 2024 | 50.84 | 51.83 | 50.51 | 51.01 | 51.01 | 1,799,800 |
| 18 jun 2024 | 50.71 | 51.11 | 50.33 | 50.83 | 50.83 | 1,254,300 |
| 17 jun 2024 | 49.10 | 51.09 | 49.10 | 50.76 | 50.76 | 1,841,500 |
| 14 jun 2024 | 48.29 | 49.78 | 48.22 | 49.75 | 49.75 | 1,517,700 |
| 13 jun 2024 | 48.80 | 49.37 | 47.90 | 48.61 | 48.61 | 2,175,600 |
| 12 jun 2024 | 49.43 | 50.24 | 48.77 | 49.30 | 49.30 | 1,396,900 |
| 11 jun 2024 | 47.36 | 48.54 | 46.77 | 48.42 | 48.42 | 1,238,400 |
| 10 jun 2024 | 47.54 | 48.06 | 47.43 | 47.67 | 47.67 | 1,507,300 |
| 07 jun 2024 | 48.74 | 49.16 | 47.84 | 47.93 | 47.93 | 1,539,300 |
| 06 jun 2024 | 48.86 | 49.35 | 48.43 | 49.10 | 49.10 | 1,273,900 |
| 05 jun 2024 | 48.61 | 49.12 | 47.99 | 49.09 | 49.09 | 1,261,700 |
| 04 jun 2024 | 48.40 | 48.41 | 47.77 | 47.93 | 47.93 | 1,076,400 |
| 03 jun 2024 | 49.81 | 49.92 | 48.19 | 48.61 | 48.61 | 1,549,100 |
| 31 may 2024 | 49.40 | 49.50 | 48.10 | 49.00 | 49.00 | 1,786,900 |
| 30 may 2024 | 48.87 | 49.49 | 48.54 | 49.23 | 49.23 | 1,387,900 |
| 29 may 2024 | 49.01 | 49.75 | 48.26 | 48.65 | 48.65 | 1,745,900 |
| 28 may 2024 | 50.75 | 51.12 | 49.90 | 50.02 | 50.02 | 2,923,000 |
| 24 may 2024 | 50.81 | 50.92 | 50.49 | 50.75 | 50.75 | 3,654,700 |
| 23 may 2024 | 50.85 | 51.70 | 49.90 | 50.49 | 50.49 | 12,350,800 |
| 22 may 2024 | 55.09 | 55.68 | 54.31 | 55.21 | 55.21 | 711,100 |
| 21 may 2024 | 53.70 | 54.89 | 53.37 | 54.84 | 54.84 | 969,800 |
| 20 may 2024 | 54.12 | 54.31 | 53.73 | 54.00 | 54.00 | 1,154,600 |
| 17 may 2024 | 54.22 | 54.50 | 53.51 | 53.95 | 53.95 | 870,300 |
| 16 may 2024 | 54.63 | 54.63 | 53.55 | 54.18 | 54.18 | 1,043,000 |
| 15 may 2024 | 54.70 | 54.71 | 53.30 | 54.47 | 54.47 | 1,631,200 |
| 14 may 2024 | 53.00 | 54.50 | 52.66 | 54.39 | 54.39 | 1,474,800 |
| 13 may 2024 | 51.47 | 52.71 | 51.25 | 52.63 | 52.63 | 789,000 |
| 10 may 2024 | 51.70 | 52.24 | 50.89 | 51.09 | 51.09 | 958,700 |
| 09 may 2024 | 52.48 | 52.48 | 51.31 | 51.60 | 51.60 | 1,023,200 |
| 08 may 2024 | 53.26 | 53.37 | 51.96 | 52.36 | 52.36 | 1,512,700 |
| 07 may 2024 | 52.16 | 55.76 | 52.10 | 53.26 | 53.26 | 3,584,200 |
| 06 may 2024 | 49.50 | 50.67 | 49.37 | 49.73 | 49.73 | 2,047,100 |
| 03 may 2024 | 48.81 | 50.17 | 48.72 | 49.27 | 49.27 | 1,554,900 |
| 02 may 2024 | 47.44 | 48.35 | 46.93 | 48.28 | 48.28 | 1,333,100 |
| 01 may 2024 | 48.23 | 48.57 | 46.97 | 47.04 | 47.04 | 1,322,800 |
| 30 abr 2024 | 48.60 | 49.26 | 48.60 | 48.88 | 48.88 | 1,471,000 |
| 29 abr 2024 | 48.40 | 49.14 | 48.40 | 48.80 | 48.80 | 686,900 |
| 26 abr 2024 | 47.07 | 48.78 | 47.06 | 48.39 | 48.39 | 865,300 |
| 25 abr 2024 | 47.44 | 48.36 | 47.32 | 47.79 | 47.79 | 1,100,500 |
| 24 abr 2024 | 46.69 | 47.53 | 46.44 | 47.31 | 47.31 | 1,909,800 |
| 23 abr 2024 | 46.29 | 47.08 | 46.19 | 46.35 | 46.35 | 1,122,900 |
| *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.