U.S. markets closed

Global Payments Inc. (GPN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
133.66+1.89 (+1.43%)
Al cierre: 04:00PM EDT
133.09 -0.57 (-0.43%)
Fuera de horario: 06:49PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024132.40133.89132.12133.66133.662,214,967
27 mar 2024134.85135.33128.30131.77131.773,161,100
26 mar 2024133.46136.36133.12134.19134.194,621,400
25 mar 2024131.95133.19131.17132.66132.663,931,500
22 mar 2024134.71134.89131.90132.13132.132,066,900
21 mar 2024133.58135.53133.16134.59134.592,280,900
20 mar 2024131.38133.64130.99133.09133.091,635,900
19 mar 2024130.43132.14129.70131.31131.313,440,400
18 mar 2024129.92131.12129.26130.55130.551,997,000
15 mar 2024130.59131.92129.48129.88129.881,849,500
14 mar 2024133.49133.67130.39132.00132.002,874,800
14 mar 20240.25 Dividendo
13 mar 2024133.11140.38133.11134.00133.754,172,200
12 mar 2024130.80133.35130.55133.11132.863,127,600
11 mar 2024129.56130.47129.48130.26130.022,077,200
08 mar 2024129.44130.69129.41129.63129.391,757,700
07 mar 2024129.05130.33128.59129.07128.831,474,100
06 mar 2024129.51130.12127.83128.26128.021,692,600
05 mar 2024128.25129.97127.59128.83128.591,810,200
04 mar 2024130.07130.64127.80128.55128.312,412,700
01 mar 2024129.69130.95129.62130.09129.852,280,100
29 feb 2024130.65131.15129.55129.70129.463,064,000
28 feb 2024132.56132.63129.94130.06129.822,569,700
27 feb 2024133.45133.73132.28133.23132.981,934,500
26 feb 2024132.30134.53132.07133.33133.081,551,100
23 feb 2024132.45135.06132.01133.10132.854,092,400
22 feb 2024133.40134.72132.42132.45132.204,017,600
21 feb 2024131.15133.49130.90132.46132.219,148,900
20 feb 2024131.92132.71130.54130.80130.563,789,300
16 feb 2024137.33137.49133.63134.19133.941,795,800
15 feb 2024140.00141.78137.61137.82137.562,690,600
14 feb 2024132.00139.28131.40138.98138.723,680,700
13 feb 2024135.70137.12134.03136.07135.822,322,400
12 feb 2024136.00138.33135.56137.75137.491,470,400
09 feb 2024136.47137.10134.91136.00135.751,522,900
08 feb 2024136.73137.69136.21136.63136.38991,000
07 feb 2024136.49137.68135.29137.01136.751,315,400
06 feb 2024135.54136.08133.64135.86135.611,273,900
05 feb 2024135.14136.42134.06136.09135.841,421,700
02 feb 2024137.20137.70134.71136.50136.251,455,200
01 feb 2024133.54135.48131.74135.31135.061,665,000
31 ene 2024135.84136.57133.12133.23132.981,325,400
30 ene 2024135.07136.19134.88135.94135.691,572,100
29 ene 2024133.17135.94132.79135.38135.132,043,000
26 ene 2024130.92134.63130.92133.90133.652,349,100
25 ene 2024131.78131.78129.51131.38131.131,800,800
24 ene 2024132.00132.24129.00130.01129.772,391,500
23 ene 2024133.00133.65131.11131.83131.582,155,400
22 ene 2024131.36133.13131.14132.68132.434,434,800
19 ene 2024128.48129.88127.69129.46129.222,228,700
18 ene 2024128.60129.16126.14127.42127.181,542,700
17 ene 2024127.52129.35127.23128.04127.801,462,600
16 ene 2024129.35130.16128.21128.90128.661,657,900
12 ene 2024132.86133.22129.77130.27130.031,494,900
11 ene 2024133.13134.72130.75131.99131.742,046,000
10 ene 2024131.82133.68131.79133.27133.021,875,000
09 ene 2024131.65133.06130.98131.34131.091,610,800
08 ene 2024128.89133.35128.17133.07132.822,253,000
05 ene 2024125.64128.40125.64127.39127.151,337,100
04 ene 2024124.93127.48124.93125.83125.601,313,600
03 ene 2024126.53127.49125.08125.51125.282,892,800
02 ene 2024126.21128.01125.60127.17126.933,553,800
29 dic 2023127.49128.45126.57127.00126.761,066,200
28 dic 2023128.07128.47126.97127.94127.70804,900
27 dic 2023126.50127.50126.03127.40127.16722,000
26 dic 2023126.30127.14126.14126.31126.07746,500
22 dic 2023127.04127.23125.71126.89126.65910,900
21 dic 2023125.86126.67125.08126.37126.131,583,700
20 dic 2023127.91127.96124.32124.46124.232,029,800
19 dic 2023128.00128.66125.78128.42128.183,172,500
18 dic 2023128.37128.41126.16127.38127.143,193,700
15 dic 2023127.09132.10127.03128.18127.944,236,700
14 dic 2023130.20138.07120.98125.69125.4611,204,200
14 dic 20230.25 Dividendo
13 dic 2023122.54129.47122.54129.26128.772,106,900
12 dic 2023122.91123.62121.94123.42122.951,546,600
11 dic 2023120.55123.36120.55122.72122.251,666,900
08 dic 2023119.90120.78119.13120.16119.701,534,200
07 dic 2023119.27120.03117.77119.87119.411,727,700
06 dic 2023118.69120.40118.69119.45119.001,592,900
05 dic 2023118.83119.23116.84117.84117.391,247,600
04 dic 2023119.00121.08118.67119.81119.361,389,500
01 dic 2023116.23120.02115.95119.79119.343,658,800
30 nov 2023116.62117.10115.72116.44116.001,830,100
29 nov 2023116.60117.76116.33116.36115.921,082,500
28 nov 2023113.71116.23113.70115.50115.061,321,900
27 nov 2023112.16114.20111.90113.70113.272,315,400
24 nov 2023112.50112.82111.74112.63112.20248,900
22 nov 2023112.63113.00111.83112.38111.95804,800
21 nov 2023112.93113.29111.99112.05111.62887,500
20 nov 2023111.82113.79111.82113.37112.941,353,400
17 nov 2023112.52112.65111.36112.05111.621,170,600
16 nov 2023113.95114.37111.39111.81111.391,389,200
15 nov 2023111.95114.98111.95114.46114.032,462,600
14 nov 2023110.97113.16110.97111.85111.432,426,000
13 nov 2023108.48109.45108.07108.70108.29904,200
10 nov 2023107.93109.37107.03109.18108.771,090,200
09 nov 2023110.12110.12106.84107.24106.831,978,300
08 nov 2023110.18111.31109.63109.87109.451,907,300
07 nov 2023111.09111.21109.64109.80109.381,482,200
*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...