Global Payments Inc. (GPN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 124.64 | 126.42 | 124.11 | 124.57 | 124.57 | 1,592,900 |
| 25 abr 2024 | 125.92 | 127.06 | 123.36 | 124.63 | 124.63 | 1,196,500 |
| 24 abr 2024 | 126.12 | 127.66 | 125.54 | 127.47 | 127.47 | 1,581,300 |
| 23 abr 2024 | 125.25 | 127.04 | 124.81 | 126.87 | 126.87 | 1,219,000 |
| 22 abr 2024 | 123.00 | 125.06 | 121.85 | 124.23 | 124.23 | 1,027,100 |
| 19 abr 2024 | 122.27 | 123.11 | 121.54 | 122.10 | 122.10 | 1,064,700 |
| 18 abr 2024 | 123.26 | 124.12 | 121.95 | 122.18 | 122.18 | 863,400 |
| 17 abr 2024 | 124.50 | 124.50 | 122.54 | 122.95 | 122.95 | 1,530,600 |
| 16 abr 2024 | 123.24 | 124.81 | 122.75 | 123.43 | 123.43 | 1,583,100 |
| 15 abr 2024 | 126.18 | 126.49 | 122.73 | 123.17 | 123.17 | 1,528,000 |
| 12 abr 2024 | 123.49 | 124.50 | 122.88 | 123.74 | 123.74 | 1,183,700 |
| 11 abr 2024 | 125.25 | 125.29 | 123.00 | 124.54 | 124.54 | 1,595,400 |
| 10 abr 2024 | 125.57 | 126.70 | 124.72 | 125.01 | 125.01 | 1,172,600 |
| 09 abr 2024 | 128.79 | 129.35 | 127.66 | 128.16 | 128.16 | 1,180,200 |
| 08 abr 2024 | 126.88 | 128.99 | 126.13 | 128.06 | 128.06 | 1,778,200 |
| 05 abr 2024 | 125.89 | 126.75 | 124.80 | 125.92 | 125.92 | 1,719,700 |
| 04 abr 2024 | 128.55 | 128.68 | 125.34 | 126.00 | 126.00 | 1,412,500 |
| 03 abr 2024 | 128.42 | 128.94 | 127.00 | 127.10 | 127.10 | 1,695,900 |
| 02 abr 2024 | 128.75 | 129.22 | 127.78 | 128.36 | 128.36 | 1,700,400 |
| 01 abr 2024 | 133.55 | 133.63 | 130.08 | 130.15 | 130.15 | 1,389,300 |
| 28 mar 2024 | 132.40 | 133.89 | 132.08 | 133.66 | 133.66 | 2,350,100 |
| 27 mar 2024 | 134.85 | 135.33 | 128.30 | 131.77 | 131.77 | 3,161,100 |
| 26 mar 2024 | 133.46 | 136.36 | 133.12 | 134.19 | 134.19 | 4,621,400 |
| 25 mar 2024 | 131.95 | 133.19 | 131.17 | 132.66 | 132.66 | 3,931,500 |
| 22 mar 2024 | 134.71 | 134.89 | 131.90 | 132.13 | 132.13 | 2,066,900 |
| 21 mar 2024 | 133.58 | 135.53 | 133.16 | 134.59 | 134.59 | 2,280,900 |
| 20 mar 2024 | 131.38 | 133.64 | 130.99 | 133.09 | 133.09 | 1,635,900 |
| 19 mar 2024 | 130.43 | 132.14 | 129.70 | 131.31 | 131.31 | 3,440,400 |
| 18 mar 2024 | 129.92 | 131.12 | 129.26 | 130.55 | 130.55 | 1,997,000 |
| 15 mar 2024 | 130.59 | 131.92 | 129.48 | 129.88 | 129.88 | 1,849,500 |
| 14 mar 2024 | 133.49 | 133.67 | 130.39 | 132.00 | 132.00 | 2,874,800 |
| 14 mar 2024 | 0.25 Dividendo | |||||
| 13 mar 2024 | 133.11 | 140.38 | 133.11 | 134.00 | 133.75 | 4,172,200 |
| 12 mar 2024 | 130.80 | 133.35 | 130.55 | 133.11 | 132.86 | 3,127,600 |
| 11 mar 2024 | 129.56 | 130.47 | 129.48 | 130.26 | 130.02 | 2,077,200 |
| 08 mar 2024 | 129.44 | 130.69 | 129.41 | 129.63 | 129.39 | 1,757,700 |
| 07 mar 2024 | 129.05 | 130.33 | 128.59 | 129.07 | 128.83 | 1,474,100 |
| 06 mar 2024 | 129.51 | 130.12 | 127.83 | 128.26 | 128.02 | 1,692,600 |
| 05 mar 2024 | 128.25 | 129.97 | 127.59 | 128.83 | 128.59 | 1,810,200 |
| 04 mar 2024 | 130.07 | 130.64 | 127.80 | 128.55 | 128.31 | 2,412,700 |
| 01 mar 2024 | 129.69 | 130.95 | 129.62 | 130.09 | 129.85 | 2,280,100 |
| 29 feb 2024 | 130.65 | 131.15 | 129.55 | 129.70 | 129.46 | 3,064,000 |
| 28 feb 2024 | 132.56 | 132.63 | 129.94 | 130.06 | 129.82 | 2,569,700 |
| 27 feb 2024 | 133.45 | 133.73 | 132.28 | 133.23 | 132.98 | 1,934,500 |
| 26 feb 2024 | 132.30 | 134.53 | 132.07 | 133.33 | 133.08 | 1,551,100 |
| 23 feb 2024 | 132.45 | 135.06 | 132.01 | 133.10 | 132.85 | 4,092,400 |
| 22 feb 2024 | 133.40 | 134.72 | 132.42 | 132.45 | 132.20 | 4,017,600 |
| 21 feb 2024 | 131.15 | 133.49 | 130.90 | 132.46 | 132.21 | 9,148,900 |
| 20 feb 2024 | 131.92 | 132.71 | 130.54 | 130.80 | 130.56 | 3,789,300 |
| 16 feb 2024 | 137.33 | 137.49 | 133.63 | 134.19 | 133.94 | 1,795,800 |
| 15 feb 2024 | 140.00 | 141.78 | 137.61 | 137.82 | 137.56 | 2,690,600 |
| 14 feb 2024 | 132.00 | 139.28 | 131.40 | 138.98 | 138.72 | 3,680,700 |
| 13 feb 2024 | 135.70 | 137.12 | 134.03 | 136.07 | 135.82 | 2,322,400 |
| 12 feb 2024 | 136.00 | 138.33 | 135.56 | 137.75 | 137.49 | 1,470,400 |
| 09 feb 2024 | 136.47 | 137.10 | 134.91 | 136.00 | 135.75 | 1,522,900 |
| 08 feb 2024 | 136.73 | 137.69 | 136.21 | 136.63 | 136.38 | 991,000 |
| 07 feb 2024 | 136.49 | 137.68 | 135.29 | 137.01 | 136.75 | 1,315,400 |
| 06 feb 2024 | 135.54 | 136.08 | 133.64 | 135.86 | 135.61 | 1,273,900 |
| 05 feb 2024 | 135.14 | 136.42 | 134.06 | 136.09 | 135.84 | 1,421,700 |
| 02 feb 2024 | 137.20 | 137.70 | 134.71 | 136.50 | 136.25 | 1,455,200 |
| 01 feb 2024 | 133.54 | 135.48 | 131.74 | 135.31 | 135.06 | 1,665,000 |
| 31 ene 2024 | 135.84 | 136.57 | 133.12 | 133.23 | 132.98 | 1,325,400 |
| 30 ene 2024 | 135.07 | 136.19 | 134.88 | 135.94 | 135.69 | 1,572,100 |
| 29 ene 2024 | 133.17 | 135.94 | 132.79 | 135.38 | 135.13 | 2,043,000 |
| 26 ene 2024 | 130.92 | 134.63 | 130.92 | 133.90 | 133.65 | 2,349,100 |
| 25 ene 2024 | 131.78 | 131.78 | 129.51 | 131.38 | 131.13 | 1,800,800 |
| 24 ene 2024 | 132.00 | 132.24 | 129.00 | 130.01 | 129.77 | 2,391,500 |
| 23 ene 2024 | 133.00 | 133.65 | 131.11 | 131.83 | 131.58 | 2,155,400 |
| 22 ene 2024 | 131.36 | 133.13 | 131.14 | 132.68 | 132.43 | 4,434,800 |
| 19 ene 2024 | 128.48 | 129.88 | 127.69 | 129.46 | 129.22 | 2,228,700 |
| 18 ene 2024 | 128.60 | 129.16 | 126.14 | 127.42 | 127.18 | 1,542,700 |
| 17 ene 2024 | 127.52 | 129.35 | 127.23 | 128.04 | 127.80 | 1,462,600 |
| 16 ene 2024 | 129.35 | 130.16 | 128.21 | 128.90 | 128.66 | 1,657,900 |
| 12 ene 2024 | 132.86 | 133.22 | 129.77 | 130.27 | 130.03 | 1,494,900 |
| 11 ene 2024 | 133.13 | 134.72 | 130.75 | 131.99 | 131.74 | 2,046,000 |
| 10 ene 2024 | 131.82 | 133.68 | 131.79 | 133.27 | 133.02 | 1,875,000 |
| 09 ene 2024 | 131.65 | 133.06 | 130.98 | 131.34 | 131.09 | 1,610,800 |
| 08 ene 2024 | 128.89 | 133.35 | 128.17 | 133.07 | 132.82 | 2,253,000 |
| 05 ene 2024 | 125.64 | 128.40 | 125.64 | 127.39 | 127.15 | 1,337,100 |
| 04 ene 2024 | 124.93 | 127.48 | 124.93 | 125.83 | 125.60 | 1,313,600 |
| 03 ene 2024 | 126.53 | 127.49 | 125.08 | 125.51 | 125.28 | 2,892,800 |
| 02 ene 2024 | 126.21 | 128.01 | 125.60 | 127.17 | 126.93 | 3,553,800 |
| 29 dic 2023 | 127.49 | 128.45 | 126.57 | 127.00 | 126.76 | 1,066,200 |
| 28 dic 2023 | 128.07 | 128.47 | 126.97 | 127.94 | 127.70 | 804,900 |
| 27 dic 2023 | 126.50 | 127.50 | 126.03 | 127.40 | 127.16 | 722,000 |
| 26 dic 2023 | 126.30 | 127.14 | 126.14 | 126.31 | 126.07 | 746,500 |
| 22 dic 2023 | 127.04 | 127.23 | 125.71 | 126.89 | 126.65 | 910,900 |
| 21 dic 2023 | 125.86 | 126.67 | 125.08 | 126.37 | 126.13 | 1,583,700 |
| 20 dic 2023 | 127.91 | 127.96 | 124.32 | 124.46 | 124.23 | 2,029,800 |
| 19 dic 2023 | 128.00 | 128.66 | 125.78 | 128.42 | 128.18 | 3,172,500 |
| 18 dic 2023 | 128.37 | 128.41 | 126.16 | 127.38 | 127.14 | 3,193,700 |
| 15 dic 2023 | 127.09 | 132.10 | 127.03 | 128.18 | 127.94 | 4,236,700 |
| 14 dic 2023 | 130.20 | 138.07 | 120.98 | 125.69 | 125.46 | 11,204,200 |
| 14 dic 2023 | 0.25 Dividendo | |||||
| 13 dic 2023 | 122.54 | 129.47 | 122.54 | 129.26 | 128.77 | 2,106,900 |
| 12 dic 2023 | 122.91 | 123.62 | 121.94 | 123.42 | 122.95 | 1,546,600 |
| 11 dic 2023 | 120.55 | 123.36 | 120.55 | 122.72 | 122.25 | 1,666,900 |
| 08 dic 2023 | 119.90 | 120.78 | 119.13 | 120.16 | 119.70 | 1,534,200 |
| 07 dic 2023 | 119.27 | 120.03 | 117.77 | 119.87 | 119.41 | 1,727,700 |
| 06 dic 2023 | 118.69 | 120.40 | 118.69 | 119.45 | 119.00 | 1,592,900 |
| *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.