U.S. markets open in 59 minutes
F S&P 500
5,048.50 -0.50 (-0.01%) F Dow Jones
37,981.00 -26.00 (-0.07%) F Nasdaq
17,524.00 -23.25 (-0.13%) E-mini Russell 2000 Index Futur
1,957.20 -0.90 (-0.05%) Petróleo
82.18 -0.55 (-0.66%) Oro
2,394.10 -3.90 (-0.16%)
Garrett Motion Inc. (GTX)
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:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 9.15 | 9.27 | 9.13 | 9.26 | 9.26 | 622,700 |
| 17 abr 2024 | 9.25 | 9.34 | 9.14 | 9.14 | 9.14 | 562,200 |
| 16 abr 2024 | 9.27 | 9.37 | 9.18 | 9.23 | 9.23 | 604,400 |
| 15 abr 2024 | 9.53 | 9.69 | 9.27 | 9.33 | 9.33 | 735,200 |
| 12 abr 2024 | 9.81 | 9.87 | 9.45 | 9.50 | 9.50 | 880,500 |
| 11 abr 2024 | 9.89 | 9.94 | 9.78 | 9.85 | 9.85 | 630,500 |
| 10 abr 2024 | 9.84 | 9.98 | 9.72 | 9.93 | 9.93 | 1,579,400 |
| 09 abr 2024 | 9.91 | 10.05 | 9.74 | 10.00 | 10.00 | 1,869,200 |
| 08 abr 2024 | 9.90 | 10.01 | 9.81 | 9.84 | 9.84 | 753,100 |
| 05 abr 2024 | 9.63 | 9.89 | 9.53 | 9.80 | 9.80 | 546,800 |
| 04 abr 2024 | 9.91 | 10.00 | 9.63 | 9.67 | 9.67 | 707,000 |
| 03 abr 2024 | 9.82 | 9.98 | 9.82 | 9.87 | 9.87 | 631,800 |
| 02 abr 2024 | 9.87 | 9.94 | 9.77 | 9.92 | 9.92 | 794,400 |
| 01 abr 2024 | 9.91 | 10.06 | 9.77 | 9.97 | 9.97 | 1,201,300 |
| 28 mar 2024 | 10.05 | 10.08 | 9.92 | 9.94 | 9.94 | 1,770,400 |
| 27 mar 2024 | 9.74 | 10.09 | 9.74 | 10.03 | 10.03 | 1,263,300 |
| 26 mar 2024 | 9.81 | 9.93 | 9.73 | 9.75 | 9.75 | 838,800 |
| 25 mar 2024 | 9.95 | 10.16 | 9.68 | 9.72 | 9.72 | 1,474,600 |
| 22 mar 2024 | 9.94 | 9.96 | 9.80 | 9.91 | 9.91 | 1,509,200 |
| 21 mar 2024 | 9.84 | 9.92 | 9.76 | 9.88 | 9.88 | 1,234,100 |
| 20 mar 2024 | 9.48 | 9.79 | 9.47 | 9.77 | 9.77 | 717,600 |
| 19 mar 2024 | 9.43 | 9.66 | 9.43 | 9.52 | 9.52 | 643,700 |
| 18 mar 2024 | 9.59 | 9.63 | 9.43 | 9.43 | 9.43 | 719,100 |
| 15 mar 2024 | 9.65 | 9.88 | 9.47 | 9.49 | 9.49 | 1,070,800 |
| 14 mar 2024 | 9.76 | 9.91 | 9.60 | 9.67 | 9.67 | 1,642,400 |
| 13 mar 2024 | 9.52 | 9.81 | 9.52 | 9.74 | 9.74 | 1,016,100 |
| 12 mar 2024 | 9.40 | 9.62 | 9.40 | 9.51 | 9.51 | 654,100 |
| 11 mar 2024 | 9.50 | 9.59 | 9.49 | 9.49 | 9.49 | 395,000 |
| 08 mar 2024 | 9.58 | 9.75 | 9.50 | 9.58 | 9.58 | 440,600 |
| 07 mar 2024 | 9.45 | 9.74 | 9.45 | 9.54 | 9.54 | 711,200 |
| 06 mar 2024 | 9.69 | 9.77 | 9.52 | 9.64 | 9.64 | 754,100 |
| 05 mar 2024 | 9.79 | 9.91 | 9.63 | 9.65 | 9.65 | 1,208,900 |
| 04 mar 2024 | 9.87 | 9.95 | 9.69 | 9.77 | 9.77 | 624,000 |
| 01 mar 2024 | 9.60 | 9.94 | 9.49 | 9.87 | 9.87 | 2,015,200 |
| 29 feb 2024 | 9.49 | 9.63 | 9.43 | 9.62 | 9.62 | 1,817,100 |
| 28 feb 2024 | 9.35 | 9.58 | 9.18 | 9.44 | 9.44 | 1,022,900 |
| 27 feb 2024 | 9.65 | 9.77 | 9.40 | 9.43 | 9.43 | 821,900 |
| 26 feb 2024 | 9.36 | 9.68 | 9.36 | 9.64 | 9.64 | 1,079,600 |
| 23 feb 2024 | 9.29 | 9.42 | 9.08 | 9.42 | 9.42 | 739,100 |
| 22 feb 2024 | 9.40 | 9.49 | 9.18 | 9.30 | 9.30 | 1,804,400 |
| 21 feb 2024 | 9.27 | 9.41 | 9.07 | 9.39 | 9.39 | 3,646,000 |
| 20 feb 2024 | 9.44 | 9.55 | 9.30 | 9.32 | 9.32 | 2,820,800 |
| 16 feb 2024 | 9.31 | 9.60 | 9.16 | 9.50 | 9.50 | 1,566,100 |
| 15 feb 2024 | 8.78 | 9.44 | 8.66 | 9.44 | 9.44 | 2,858,600 |
| 14 feb 2024 | 8.38 | 8.40 | 8.24 | 8.36 | 8.36 | 569,900 |
| 13 feb 2024 | 8.53 | 8.53 | 8.26 | 8.34 | 8.34 | 644,000 |
| 12 feb 2024 | 8.25 | 8.65 | 8.25 | 8.63 | 8.63 | 646,900 |
| 09 feb 2024 | 8.30 | 8.34 | 8.23 | 8.30 | 8.30 | 1,443,900 |
| 08 feb 2024 | 8.39 | 8.43 | 8.27 | 8.28 | 8.28 | 1,079,000 |
| 07 feb 2024 | 8.73 | 8.73 | 8.31 | 8.42 | 8.42 | 773,500 |
| 06 feb 2024 | 8.73 | 8.76 | 8.06 | 8.65 | 8.65 | 5,422,600 |
| 05 feb 2024 | 8.75 | 8.78 | 8.65 | 8.76 | 8.76 | 466,500 |
| 02 feb 2024 | 8.83 | 8.83 | 8.63 | 8.82 | 8.82 | 624,100 |
| 01 feb 2024 | 8.62 | 8.85 | 8.60 | 8.83 | 8.83 | 864,900 |
| 31 ene 2024 | 8.96 | 8.99 | 8.59 | 8.59 | 8.59 | 631,200 |
| 30 ene 2024 | 8.85 | 8.97 | 8.81 | 8.96 | 8.96 | 683,200 |
| 29 ene 2024 | 8.77 | 8.85 | 8.70 | 8.84 | 8.84 | 465,700 |
| 26 ene 2024 | 8.72 | 8.90 | 8.67 | 8.80 | 8.80 | 529,800 |
| 25 ene 2024 | 8.64 | 8.70 | 8.57 | 8.68 | 8.68 | 889,400 |
| 24 ene 2024 | 8.86 | 8.88 | 8.61 | 8.62 | 8.62 | 400,100 |
| 23 ene 2024 | 8.92 | 8.94 | 8.84 | 8.85 | 8.85 | 476,500 |
| 22 ene 2024 | 8.99 | 9.02 | 8.81 | 8.89 | 8.89 | 429,900 |
| 19 ene 2024 | 8.97 | 9.02 | 8.80 | 8.99 | 8.99 | 1,190,900 |
| 18 ene 2024 | 8.70 | 8.93 | 8.68 | 8.92 | 8.92 | 738,700 |
| 17 ene 2024 | 8.69 | 8.74 | 8.51 | 8.66 | 8.66 | 400,400 |
| 16 ene 2024 | 8.79 | 8.85 | 8.75 | 8.78 | 8.78 | 428,700 |
| 12 ene 2024 | 8.83 | 8.96 | 8.83 | 8.85 | 8.85 | 374,700 |
| 11 ene 2024 | 8.88 | 8.99 | 8.86 | 8.88 | 8.88 | 476,100 |
| 10 ene 2024 | 9.01 | 9.01 | 8.81 | 8.91 | 8.91 | 470,200 |
| 09 ene 2024 | 9.24 | 9.24 | 8.98 | 9.00 | 9.00 | 694,700 |
| 08 ene 2024 | 9.25 | 9.33 | 9.15 | 9.25 | 9.25 | 657,300 |
| 05 ene 2024 | 9.09 | 9.22 | 9.06 | 9.20 | 9.20 | 796,500 |
| 04 ene 2024 | 9.15 | 9.21 | 8.99 | 9.15 | 9.15 | 977,400 |
| 03 ene 2024 | 9.39 | 9.39 | 9.12 | 9.12 | 9.12 | 867,100 |
| 02 ene 2024 | 9.61 | 9.69 | 9.39 | 9.48 | 9.48 | 719,500 |
| 29 dic 2023 | 9.60 | 9.75 | 9.57 | 9.67 | 9.67 | 854,900 |
| 28 dic 2023 | 9.65 | 9.67 | 9.53 | 9.60 | 9.60 | 538,700 |
| 27 dic 2023 | 9.43 | 9.66 | 9.43 | 9.57 | 9.57 | 989,800 |
| 26 dic 2023 | 9.19 | 9.43 | 9.18 | 9.43 | 9.43 | 787,200 |
| 22 dic 2023 | 8.93 | 9.26 | 8.93 | 9.17 | 9.17 | 1,733,200 |
| 21 dic 2023 | 8.41 | 8.93 | 8.27 | 8.92 | 8.92 | 2,454,100 |
| 20 dic 2023 | 8.10 | 8.35 | 8.10 | 8.34 | 8.34 | 1,210,900 |
| 19 dic 2023 | 8.00 | 8.23 | 8.00 | 8.15 | 8.15 | 920,800 |
| 18 dic 2023 | 8.00 | 8.15 | 7.97 | 8.01 | 8.01 | 1,080,800 |
| 15 dic 2023 | 8.28 | 8.28 | 7.91 | 7.99 | 7.99 | 1,816,000 |
| 14 dic 2023 | 8.01 | 8.30 | 8.01 | 8.27 | 8.27 | 1,565,200 |
| 13 dic 2023 | 8.41 | 8.41 | 8.05 | 8.21 | 8.21 | 3,636,100 |
| 12 dic 2023 | 8.31 | 8.49 | 8.23 | 8.41 | 8.41 | 7,539,300 |
| 11 dic 2023 | 8.05 | 8.35 | 7.95 | 8.33 | 8.33 | 3,485,800 |
| 08 dic 2023 | 7.85 | 8.18 | 7.77 | 8.07 | 8.07 | 1,706,300 |
| 07 dic 2023 | 7.80 | 7.85 | 7.72 | 7.85 | 7.85 | 812,200 |
| 06 dic 2023 | 7.76 | 7.85 | 7.73 | 7.77 | 7.77 | 596,700 |
| 05 dic 2023 | 7.66 | 7.81 | 7.63 | 7.73 | 7.73 | 966,600 |
| 04 dic 2023 | 7.57 | 7.75 | 7.51 | 7.72 | 7.72 | 777,000 |
| 01 dic 2023 | 7.39 | 7.63 | 7.38 | 7.58 | 7.58 | 1,345,400 |
| 30 nov 2023 | 7.51 | 7.53 | 7.39 | 7.40 | 7.40 | 1,179,800 |
| 29 nov 2023 | 7.60 | 7.67 | 7.49 | 7.50 | 7.50 | 697,800 |
| 28 nov 2023 | 7.59 | 7.65 | 7.52 | 7.53 | 7.53 | 724,500 |
| 27 nov 2023 | 7.58 | 7.64 | 7.49 | 7.58 | 7.58 | 852,300 |
| 24 nov 2023 | 7.42 | 7.63 | 7.42 | 7.56 | 7.56 | 758,500 |
| *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.