U.S. markets open in 3 hours 59 minutes
F S&P 500
5,166.25 +11.50 (+0.22%) F Dow Jones
38,904.00 +72.00 (+0.19%) F Nasdaq
18,033.75 +33.00 (+0.18%) E-mini Russell 2000 Index Futur
2,060.60 +14.80 (+0.72%) Petróleo
78.88 +0.77 (+0.99%) Oro
2,325.50 +16.90 (+0.73%)
G-III Apparel Group, Ltd. (GIII)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 29.37 | 29.83 | 28.52 | 28.59 | 28.59 | 420,712 |
| 02 may 2024 | 28.65 | 28.95 | 28.44 | 28.50 | 28.50 | 356,400 |
| 01 may 2024 | 28.00 | 28.85 | 27.70 | 28.28 | 28.28 | 313,700 |
| 30 abr 2024 | 28.45 | 28.55 | 28.07 | 28.15 | 28.15 | 328,400 |
| 29 abr 2024 | 28.74 | 28.98 | 28.51 | 28.68 | 28.68 | 347,700 |
| 26 abr 2024 | 28.81 | 29.14 | 28.39 | 28.42 | 28.42 | 352,300 |
| 25 abr 2024 | 28.64 | 28.70 | 27.74 | 28.50 | 28.50 | 418,400 |
| 24 abr 2024 | 28.99 | 29.23 | 28.71 | 29.06 | 29.06 | 417,100 |
| 23 abr 2024 | 28.00 | 29.13 | 27.88 | 28.95 | 28.95 | 627,400 |
| 22 abr 2024 | 27.75 | 28.21 | 27.60 | 27.84 | 27.84 | 270,700 |
| 19 abr 2024 | 27.06 | 27.72 | 27.06 | 27.64 | 27.64 | 337,600 |
| 18 abr 2024 | 27.46 | 27.71 | 26.99 | 27.15 | 27.15 | 286,600 |
| 17 abr 2024 | 28.13 | 28.21 | 27.10 | 27.28 | 27.28 | 417,500 |
| 16 abr 2024 | 27.01 | 27.89 | 26.72 | 27.75 | 27.75 | 425,200 |
| 15 abr 2024 | 27.15 | 27.38 | 26.78 | 27.12 | 27.12 | 586,800 |
| 12 abr 2024 | 27.63 | 27.72 | 26.79 | 27.12 | 27.12 | 331,600 |
| 11 abr 2024 | 27.79 | 27.96 | 27.13 | 27.91 | 27.91 | 480,800 |
| 10 abr 2024 | 27.29 | 27.91 | 26.80 | 27.52 | 27.52 | 695,300 |
| 09 abr 2024 | 28.65 | 28.79 | 27.75 | 28.12 | 28.12 | 378,000 |
| 08 abr 2024 | 28.40 | 28.87 | 28.12 | 28.32 | 28.32 | 451,200 |
| 05 abr 2024 | 27.38 | 28.45 | 27.32 | 28.16 | 28.16 | 598,800 |
| 04 abr 2024 | 28.18 | 28.55 | 28.00 | 28.03 | 28.03 | 670,100 |
| 03 abr 2024 | 27.23 | 28.01 | 27.23 | 27.59 | 27.59 | 491,000 |
| 02 abr 2024 | 27.64 | 27.83 | 27.16 | 27.73 | 27.73 | 774,200 |
| 01 abr 2024 | 29.13 | 29.13 | 28.46 | 28.53 | 28.53 | 514,200 |
| 28 mar 2024 | 29.07 | 29.27 | 28.69 | 29.01 | 29.01 | 555,500 |
| 27 mar 2024 | 28.10 | 28.97 | 27.75 | 28.80 | 28.80 | 523,500 |
| 26 mar 2024 | 27.99 | 28.25 | 27.68 | 27.78 | 27.78 | 480,600 |
| 25 mar 2024 | 27.33 | 27.55 | 26.99 | 27.43 | 27.43 | 667,000 |
| 22 mar 2024 | 28.35 | 28.53 | 27.31 | 27.36 | 27.36 | 534,500 |
| 21 mar 2024 | 28.15 | 28.84 | 28.06 | 28.52 | 28.52 | 542,700 |
| 20 mar 2024 | 27.29 | 28.35 | 27.19 | 28.15 | 28.15 | 583,400 |
| 19 mar 2024 | 26.30 | 27.45 | 26.15 | 27.35 | 27.35 | 519,000 |
| 18 mar 2024 | 26.17 | 26.91 | 25.51 | 26.34 | 26.34 | 1,254,700 |
| 15 mar 2024 | 26.43 | 26.58 | 24.82 | 26.19 | 26.19 | 3,754,100 |
| 14 mar 2024 | 25.67 | 27.07 | 24.56 | 26.67 | 26.67 | 2,269,300 |
| 13 mar 2024 | 30.10 | 30.87 | 30.10 | 30.33 | 30.33 | 932,800 |
| 12 mar 2024 | 29.51 | 30.50 | 29.51 | 30.38 | 30.38 | 602,900 |
| 11 mar 2024 | 29.59 | 29.84 | 28.88 | 29.50 | 29.50 | 696,700 |
| 08 mar 2024 | 29.76 | 30.30 | 29.24 | 29.58 | 29.58 | 464,500 |
| 07 mar 2024 | 29.31 | 29.75 | 29.28 | 29.68 | 29.68 | 464,700 |
| 06 mar 2024 | 29.68 | 29.96 | 28.92 | 29.30 | 29.30 | 501,200 |
| 05 mar 2024 | 29.19 | 30.09 | 29.19 | 29.49 | 29.49 | 517,400 |
| 04 mar 2024 | 30.96 | 31.44 | 28.78 | 29.73 | 29.73 | 1,324,300 |
| 01 mar 2024 | 33.50 | 33.50 | 32.78 | 33.24 | 33.24 | 452,600 |
| 29 feb 2024 | 32.56 | 33.36 | 32.22 | 33.27 | 33.27 | 650,500 |
| 28 feb 2024 | 32.83 | 33.10 | 30.33 | 32.05 | 32.05 | 1,102,100 |
| 27 feb 2024 | 33.92 | 34.16 | 33.19 | 33.65 | 33.65 | 475,700 |
| 26 feb 2024 | 32.99 | 34.48 | 32.75 | 33.51 | 33.51 | 1,109,500 |
| 23 feb 2024 | 32.86 | 33.25 | 32.54 | 33.23 | 33.23 | 396,200 |
| 22 feb 2024 | 32.91 | 33.22 | 32.46 | 32.73 | 32.73 | 453,500 |
| 21 feb 2024 | 31.94 | 33.40 | 31.85 | 32.65 | 32.65 | 915,100 |
| 20 feb 2024 | 31.24 | 31.88 | 31.00 | 31.85 | 31.85 | 418,000 |
| 16 feb 2024 | 31.77 | 32.03 | 31.36 | 31.71 | 31.71 | 313,800 |
| 15 feb 2024 | 31.49 | 32.32 | 31.31 | 32.09 | 32.09 | 465,300 |
| 14 feb 2024 | 31.30 | 31.69 | 30.60 | 31.34 | 31.34 | 325,800 |
| 13 feb 2024 | 30.19 | 31.01 | 30.13 | 30.96 | 30.96 | 542,000 |
| 12 feb 2024 | 31.62 | 32.40 | 31.62 | 31.87 | 31.87 | 511,200 |
| 09 feb 2024 | 31.41 | 31.82 | 30.96 | 31.63 | 31.63 | 489,800 |
| 08 feb 2024 | 30.12 | 31.42 | 29.95 | 31.40 | 31.40 | 450,100 |
| 07 feb 2024 | 30.24 | 30.24 | 29.46 | 29.89 | 29.89 | 371,200 |
| 06 feb 2024 | 29.15 | 30.06 | 29.15 | 30.02 | 30.02 | 426,700 |
| 05 feb 2024 | 29.04 | 29.80 | 28.28 | 29.36 | 29.36 | 665,400 |
| 02 feb 2024 | 30.30 | 30.30 | 29.73 | 30.16 | 30.16 | 445,100 |
| 01 feb 2024 | 30.26 | 30.98 | 30.07 | 30.90 | 30.90 | 546,000 |
| 31 ene 2024 | 31.43 | 31.79 | 30.06 | 30.09 | 30.09 | 652,000 |
| 30 ene 2024 | 31.37 | 31.80 | 31.20 | 31.58 | 31.58 | 562,700 |
| 29 ene 2024 | 30.81 | 31.56 | 30.81 | 31.54 | 31.54 | 519,700 |
| 26 ene 2024 | 31.09 | 31.26 | 30.55 | 30.91 | 30.91 | 375,900 |
| 25 ene 2024 | 30.60 | 30.80 | 30.27 | 30.74 | 30.74 | 384,400 |
| 24 ene 2024 | 30.86 | 30.86 | 29.86 | 30.22 | 30.22 | 555,300 |
| 23 ene 2024 | 30.82 | 31.11 | 30.35 | 30.43 | 30.43 | 547,200 |
| 22 ene 2024 | 30.19 | 30.60 | 29.93 | 30.48 | 30.48 | 547,100 |
| 19 ene 2024 | 30.45 | 30.63 | 29.45 | 29.90 | 29.90 | 716,100 |
| 18 ene 2024 | 30.57 | 30.61 | 29.67 | 30.39 | 30.39 | 558,200 |
| 17 ene 2024 | 30.67 | 31.04 | 30.10 | 30.63 | 30.63 | 604,800 |
| 16 ene 2024 | 30.49 | 31.33 | 29.64 | 31.19 | 31.19 | 795,000 |
| 12 ene 2024 | 31.79 | 31.93 | 31.20 | 31.78 | 31.78 | 464,000 |
| 11 ene 2024 | 31.57 | 31.79 | 30.92 | 31.38 | 31.38 | 552,000 |
| 10 ene 2024 | 31.65 | 32.21 | 31.38 | 31.93 | 31.93 | 458,000 |
| 09 ene 2024 | 31.59 | 31.79 | 31.26 | 31.61 | 31.61 | 635,900 |
| 08 ene 2024 | 31.82 | 32.53 | 31.63 | 32.08 | 32.08 | 573,700 |
| 05 ene 2024 | 32.06 | 32.44 | 31.49 | 31.63 | 31.63 | 530,400 |
| 04 ene 2024 | 32.32 | 32.32 | 31.83 | 32.14 | 32.14 | 463,800 |
| 03 ene 2024 | 33.06 | 33.24 | 32.23 | 32.31 | 32.31 | 697,000 |
| 02 ene 2024 | 33.61 | 33.85 | 33.07 | 33.54 | 33.54 | 680,400 |
| 29 dic 2023 | 33.87 | 34.06 | 33.57 | 33.98 | 33.98 | 501,800 |
| 28 dic 2023 | 33.96 | 34.05 | 33.53 | 34.03 | 34.03 | 384,300 |
| 27 dic 2023 | 34.12 | 34.22 | 33.49 | 34.00 | 34.00 | 364,100 |
| 26 dic 2023 | 33.91 | 34.01 | 33.56 | 33.96 | 33.96 | 409,300 |
| 22 dic 2023 | 33.29 | 33.87 | 32.78 | 33.56 | 33.56 | 458,800 |
| 21 dic 2023 | 33.75 | 33.88 | 33.19 | 33.71 | 33.71 | 552,000 |
| 20 dic 2023 | 34.55 | 34.65 | 33.30 | 33.37 | 33.37 | 638,600 |
| 19 dic 2023 | 34.42 | 35.05 | 34.27 | 34.91 | 34.91 | 644,400 |
| 18 dic 2023 | 35.49 | 35.49 | 33.84 | 34.17 | 34.17 | 953,400 |
| 15 dic 2023 | 35.20 | 35.68 | 34.75 | 35.41 | 35.41 | 3,598,800 |
| 14 dic 2023 | 34.28 | 35.05 | 33.51 | 35.02 | 35.02 | 848,900 |
| 13 dic 2023 | 33.68 | 34.32 | 33.30 | 33.73 | 33.73 | 744,000 |
| 12 dic 2023 | 32.90 | 33.90 | 32.60 | 33.86 | 33.86 | 864,400 |
| 11 dic 2023 | 31.97 | 33.02 | 31.53 | 32.97 | 32.97 | 809,200 |
| *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.