U.S. markets closed
F S&P 500
5,209.75 -3.00 (-0.06%) F Dow Jones
39,192.00 -3.00 (-0.01%) F Nasdaq
18,161.75 -24.75 (-0.14%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.29 +0.30 (+0.38%) Oro
2,315.40 -6.90 (-0.30%)
GreenTree Hospitality Group Ltd. (GHG)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:37PM EDT
Fuera de horario:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | 3.3000 | 1,288 |
| 07 may 2024 | 3.2300 | 3.3700 | 3.2300 | 3.3500 | 3.3500 | 5,000 |
| 06 may 2024 | 3.1000 | 3.2900 | 3.0900 | 3.2600 | 3.2600 | 3,400 |
| 03 may 2024 | 3.1200 | 3.2400 | 3.0700 | 3.1300 | 3.1300 | 3,600 |
| 02 may 2024 | 3.2300 | 3.3500 | 3.0100 | 3.0600 | 3.0600 | 36,500 |
| 01 may 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 2,200 |
| 30 abr 2024 | 3.2400 | 3.2400 | 3.1000 | 3.2000 | 3.2000 | 8,000 |
| 29 abr 2024 | 3.0500 | 3.3100 | 2.9200 | 3.2100 | 3.2100 | 39,200 |
| 26 abr 2024 | 2.9400 | 3.1000 | 2.8100 | 3.1000 | 3.1000 | 15,500 |
| 25 abr 2024 | 2.9000 | 3.0400 | 2.7250 | 2.8600 | 2.8600 | 13,900 |
| 24 abr 2024 | 3.0250 | 3.0800 | 2.9000 | 2.9000 | 2.9000 | 4,500 |
| 23 abr 2024 | 2.9200 | 3.0800 | 2.9200 | 2.9700 | 2.9700 | 1,800 |
| 22 abr 2024 | 2.8300 | 2.9650 | 2.8300 | 2.9650 | 2.9650 | 2,600 |
| 19 abr 2024 | 2.8200 | 2.8650 | 2.7700 | 2.8340 | 2.8340 | 9,300 |
| 18 abr 2024 | 2.9100 | 2.9550 | 2.7400 | 2.7600 | 2.7600 | 12,700 |
| 17 abr 2024 | 3.0400 | 3.0400 | 2.9000 | 2.9400 | 2.9400 | 4,300 |
| 16 abr 2024 | 2.9500 | 3.0550 | 2.9000 | 2.9170 | 2.9170 | 5,000 |
| 15 abr 2024 | 3.0850 | 3.0850 | 2.9800 | 2.9900 | 2.9900 | 5,000 |
| 12 abr 2024 | 3.0790 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 2,800 |
| 11 abr 2024 | 3.0200 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 4,200 |
| 10 abr 2024 | 3.1280 | 3.1280 | 3.0240 | 3.0900 | 3.0900 | 3,700 |
| 09 abr 2024 | 3.1200 | 3.1200 | 3.0300 | 3.0900 | 3.0900 | 4,300 |
| 08 abr 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 6,600 |
| 05 abr 2024 | 3.0500 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 5,300 |
| 04 abr 2024 | 3.0400 | 3.1100 | 3.0300 | 3.1000 | 3.1000 | 2,200 |
| 03 abr 2024 | 3.0600 | 3.1100 | 3.0300 | 3.1100 | 3.1100 | 10,200 |
| 02 abr 2024 | 3.1590 | 3.1700 | 3.0600 | 3.1100 | 3.1100 | 10,700 |
| 01 abr 2024 | 3.1700 | 3.1900 | 3.1100 | 3.1900 | 3.1900 | 18,300 |
| 28 mar 2024 | 3.0850 | 3.1400 | 3.0420 | 3.1100 | 3.1100 | 4,800 |
| 27 mar 2024 | 3.1100 | 3.1400 | 3.0600 | 3.0600 | 3.0600 | 7,300 |
| 26 mar 2024 | 3.2300 | 3.3000 | 3.1000 | 3.1800 | 3.1800 | 20,600 |
| 25 mar 2024 | 3.2400 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 16,700 |
| 22 mar 2024 | 3.2200 | 3.2400 | 3.2100 | 3.2300 | 3.2300 | 14,100 |
| 21 mar 2024 | 3.2600 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 2,600 |
| 20 mar 2024 | 3.1700 | 3.2600 | 3.1700 | 3.2500 | 3.2500 | 3,300 |
| 19 mar 2024 | 3.2700 | 3.2900 | 3.1500 | 3.2600 | 3.2600 | 2,900 |
| 18 mar 2024 | 3.1400 | 3.1900 | 3.1050 | 3.1900 | 3.1900 | 23,600 |
| 15 mar 2024 | 3.1670 | 3.1670 | 3.1200 | 3.1500 | 3.1500 | 1,600 |
| 14 mar 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 3,900 |
| 13 mar 2024 | 3.2800 | 3.3200 | 3.2000 | 3.2000 | 3.2000 | 8,000 |
| 12 mar 2024 | 3.2300 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | 7,400 |
| 11 mar 2024 | 3.2600 | 3.4000 | 3.2100 | 3.2550 | 3.2550 | 8,100 |
| 08 mar 2024 | 3.1100 | 3.2000 | 3.0400 | 3.2000 | 3.2000 | 2,800 |
| 07 mar 2024 | 3.1200 | 3.2160 | 3.0100 | 3.0710 | 3.0710 | 4,700 |
| 06 mar 2024 | 3.1610 | 3.2150 | 3.1500 | 3.2150 | 3.2150 | 800 |
| 05 mar 2024 | 3.2300 | 3.2300 | 3.1000 | 3.1000 | 3.1000 | 900 |
| 04 mar 2024 | 3.2500 | 3.2600 | 3.1300 | 3.1300 | 3.1300 | 2,800 |
| 01 mar 2024 | 3.2550 | 3.3100 | 3.2000 | 3.2500 | 3.2500 | 1,700 |
| 29 feb 2024 | 3.2450 | 3.2450 | 3.1000 | 3.2200 | 3.2200 | 2,600 |
| 28 feb 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.2300 | 1,200 |
| 27 feb 2024 | 3.1000 | 3.2200 | 3.0800 | 3.2200 | 3.2200 | 4,400 |
| 26 feb 2024 | 3.1000 | 3.1730 | 3.0000 | 3.1100 | 3.1100 | 13,600 |
| 23 feb 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 700 |
| 22 feb 2024 | 3.0500 | 3.1820 | 3.0500 | 3.1820 | 3.1820 | 1,500 |
| 21 feb 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1300 | 3.1300 | 4,400 |
| 20 feb 2024 | 3.2200 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 3,100 |
| 16 feb 2024 | 3.1500 | 3.2400 | 3.1200 | 3.2200 | 3.2200 | 4,100 |
| 15 feb 2024 | 3.0300 | 3.1200 | 3.0300 | 3.0600 | 3.0600 | 14,500 |
| 14 feb 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 2,600 |
| 13 feb 2024 | 3.0400 | 3.1100 | 3.0300 | 3.0600 | 3.0600 | 4,600 |
| 12 feb 2024 | 3.1000 | 3.1000 | 3.0650 | 3.0950 | 3.0950 | 1,400 |
| 09 feb 2024 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 3.0300 | 1,000 |
| 08 feb 2024 | 3.0900 | 3.0900 | 3.0100 | 3.0100 | 3.0100 | 3,800 |
| 07 feb 2024 | 3.1750 | 3.1860 | 3.0910 | 3.0910 | 3.0910 | 2,300 |
| 06 feb 2024 | 3.0300 | 3.1300 | 3.0200 | 3.0950 | 3.0950 | 6,100 |
| 05 feb 2024 | 2.9850 | 3.0300 | 2.9100 | 2.9400 | 2.9400 | 3,100 |
| 02 feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,200 |
| 01 feb 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1600 | 3.1600 | 800 |
| 31 ene 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 600 |
| 30 ene 2024 | 3.1970 | 3.1970 | 3.0200 | 3.0700 | 3.0700 | 2,600 |
| 29 ene 2024 | 3.2400 | 3.2400 | 3.1300 | 3.2160 | 3.2160 | 1,000 |
| 26 ene 2024 | 3.0400 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | 4,100 |
| 25 ene 2024 | 3.2200 | 3.2200 | 3.2000 | 3.2000 | 3.2000 | 1,500 |
| 24 ene 2024 | 3.1900 | 3.2800 | 3.1900 | 3.2800 | 3.2800 | 1,800 |
| 23 ene 2024 | 3.2600 | 3.2600 | 3.1770 | 3.1800 | 3.1800 | 1,500 |
| 22 ene 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1900 | 3.1900 | 2,700 |
| 19 ene 2024 | 3.1360 | 3.1900 | 3.1360 | 3.1900 | 3.1900 | 2,800 |
| 18 ene 2024 | 3.0700 | 3.1800 | 3.0500 | 3.1300 | 3.1300 | 3,300 |
| 17 ene 2024 | 3.0530 | 3.0600 | 3.0100 | 3.0300 | 3.0300 | 4,200 |
| 16 ene 2024 | 3.0500 | 3.1350 | 3.0500 | 3.1000 | 3.1000 | 6,600 |
| 12 ene 2024 | 3.2340 | 3.2340 | 3.1660 | 3.1790 | 3.1790 | 1,800 |
| 11 ene 2024 | 3.1410 | 3.1410 | 3.1300 | 3.1300 | 3.1300 | 1,700 |
| 10 ene 2024 | 3.1800 | 3.2450 | 3.1100 | 3.1500 | 3.1500 | 7,800 |
| 09 ene 2024 | 3.3700 | 3.5000 | 3.1000 | 3.1000 | 3.1000 | 24,000 |
| 08 ene 2024 | 3.2630 | 3.5000 | 3.2630 | 3.4520 | 3.4520 | 3,100 |
| 05 ene 2024 | 3.3000 | 3.4800 | 3.2770 | 3.4100 | 3.4100 | 14,900 |
| 04 ene 2024 | 3.5300 | 3.5500 | 3.3300 | 3.3800 | 3.3800 | 20,900 |
| 03 ene 2024 | 3.5600 | 3.6200 | 3.5500 | 3.5700 | 3.5700 | 2,600 |
| 02 ene 2024 | 3.6900 | 3.6900 | 3.5600 | 3.6600 | 3.6600 | 3,300 |
| 29 dic 2023 | 3.5420 | 3.8500 | 3.5420 | 3.7600 | 3.7600 | 18,700 |
| 28 dic 2023 | 3.6700 | 3.8900 | 3.6600 | 3.7000 | 3.7000 | 25,500 |
| 27 dic 2023 | 3.9500 | 4.0200 | 3.5000 | 3.7500 | 3.7500 | 45,900 |
| 26 dic 2023 | 4.0200 | 4.1000 | 3.9070 | 4.1000 | 4.1000 | 5,000 |
| 22 dic 2023 | 3.9100 | 4.0780 | 3.7000 | 3.8900 | 3.8900 | 33,700 |
| 21 dic 2023 | 3.9900 | 4.0600 | 3.8300 | 3.8900 | 3.8900 | 10,800 |
| 20 dic 2023 | 3.9500 | 3.9700 | 3.7700 | 3.9700 | 3.9700 | 9,900 |
| 19 dic 2023 | 3.8900 | 3.9900 | 3.7900 | 3.9700 | 3.9700 | 11,700 |
| 18 dic 2023 | 3.8300 | 3.9100 | 3.7000 | 3.8400 | 3.8400 | 26,200 |
| 15 dic 2023 | 3.7400 | 3.8500 | 3.6800 | 3.7800 | 3.7800 | 9,600 |
| 14 dic 2023 | 3.6000 | 3.7800 | 3.5440 | 3.6700 | 3.6700 | 10,900 |
| *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.