Yahoo

Correo

U.S. markets open in 8 hours 30 minutes

F S&P 500
5,071.25
+24.75(+0.49%)
F Dow Jones
38,215.00
+146.00(+0.38%)
F Nasdaq
17,547.00
+108.75(+0.62%)
E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)
Petróleo
79.53
+0.53(+0.67%)
Oro
2,327.50
+16.50(+0.71%)

Gentherm Incorporated (THRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

51.92

+1.35

(+2.67%)

Al cierre: 04:00PM EDT

51.92

0.00

(0.00%)

Fuera de horario:

04:20PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	50.76	53.36	50.54	51.92	51.92	238,000
30 abr 2024	51.96	56.72	50.52	50.57	50.57	473,300
29 abr 2024	50.99	51.81	50.31	50.38	50.38	125,600
26 abr 2024	50.25	51.06	50.25	50.59	50.59	105,300
25 abr 2024	50.00	50.20	49.42	50.01	50.01	126,600
24 abr 2024	50.40	51.17	50.40	50.74	50.74	122,600
23 abr 2024	49.70	50.50	49.70	50.40	50.40	128,600
22 abr 2024	49.91	50.33	49.13	49.83	49.83	121,200
19 abr 2024	49.85	50.98	49.69	49.99	49.99	152,900
18 abr 2024	50.45	50.91	49.82	50.22	50.22	137,400
17 abr 2024	51.51	51.51	50.33	50.48	50.48	122,600
16 abr 2024	51.07	51.58	50.85	51.06	51.06	147,900
15 abr 2024	52.25	52.70	51.07	51.69	51.69	146,100
12 abr 2024	52.94	52.94	51.73	51.89	51.89	109,900
11 abr 2024	53.59	54.07	53.25	53.59	53.59	114,100
10 abr 2024	54.29	54.29	52.39	53.07	53.07	198,200
09 abr 2024	55.21	56.20	55.21	56.15	56.15	172,300
08 abr 2024	54.89	56.05	54.72	55.21	55.21	106,600
05 abr 2024	55.02	55.92	54.65	54.72	54.72	129,000
04 abr 2024	57.04	57.04	55.28	55.43	55.43	85,400
03 abr 2024	54.65	56.44	54.65	56.20	56.20	139,300
02 abr 2024	55.41	55.41	54.70	55.26	55.26	207,100
01 abr 2024	57.96	57.96	55.77	56.06	56.06	138,800
28 mar 2024	56.75	57.91	56.71	57.58	57.58	189,000
27 mar 2024	55.27	56.94	55.27	56.88	56.88	194,700
26 mar 2024	55.23	56.83	54.06	54.61	54.61	162,900
25 mar 2024	54.98	55.43	54.21	54.91	54.91	164,700
22 mar 2024	55.53	55.64	54.93	54.98	54.98	130,600
21 mar 2024	54.19	56.09	54.11	55.53	55.53	240,600
20 mar 2024	53.80	54.60	53.11	53.95	53.95	234,900
19 mar 2024	54.11	54.78	54.00	54.14	54.14	132,200
18 mar 2024	54.65	55.25	54.03	54.24	54.24	151,000
15 mar 2024	53.90	54.99	53.77	54.25	54.25	300,500
14 mar 2024	55.22	55.22	53.59	54.02	54.02	184,800
13 mar 2024	55.45	56.12	54.65	55.37	55.37	158,500
12 mar 2024	55.33	56.13	54.89	55.69	55.69	104,700
11 mar 2024	55.38	56.09	55.38	55.63	55.63	112,700
08 mar 2024	56.29	57.18	55.40	55.71	55.71	133,400
07 mar 2024	56.20	57.52	55.49	55.87	55.87	127,400
06 mar 2024	56.27	56.80	55.79	56.01	56.01	120,500
05 mar 2024	55.95	56.95	55.40	56.10	56.10	200,300
04 mar 2024	57.55	57.55	55.93	56.39	56.39	148,500
01 mar 2024	56.80	57.89	55.94	57.71	57.71	203,700
29 feb 2024	58.11	58.17	56.38	56.86	56.86	189,700
28 feb 2024	56.88	57.87	56.24	57.07	57.07	143,300
27 feb 2024	56.43	57.22	55.88	57.09	57.09	204,300
26 feb 2024	55.51	57.41	55.01	55.60	55.60	232,800
23 feb 2024	58.58	58.58	55.56	55.68	55.68	243,400
22 feb 2024	59.67	59.84	58.00	58.37	58.37	539,900
21 feb 2024	56.24	62.93	56.04	59.18	59.18	904,400
20 feb 2024	49.02	49.54	48.46	49.30	49.30	143,300
16 feb 2024	50.36	50.56	49.53	49.95	49.95	107,300
15 feb 2024	49.01	50.73	48.90	50.54	50.54	197,200
14 feb 2024	49.16	49.16	47.94	48.45	48.45	169,500
13 feb 2024	48.93	49.57	47.87	48.25	48.25	212,200
12 feb 2024	49.69	51.09	49.29	50.98	50.98	139,700
09 feb 2024	48.49	50.36	48.49	49.43	49.43	170,000
08 feb 2024	48.25	49.22	48.18	48.42	48.42	266,800
07 feb 2024	49.34	49.34	48.25	48.34	48.34	146,800
06 feb 2024	48.14	49.44	47.98	49.41	49.41	123,400
05 feb 2024	48.28	48.81	47.61	48.21	48.21	137,600
02 feb 2024	48.58	49.65	48.21	49.08	49.08	97,500
01 feb 2024	48.26	49.45	48.12	49.32	49.32	124,700
31 ene 2024	48.81	49.66	48.13	48.15	48.15	202,300
30 ene 2024	48.50	49.22	48.15	48.81	48.81	173,700
29 ene 2024	48.57	49.27	48.05	48.83	48.83	273,600
26 ene 2024	49.06	49.38	48.30	48.67	48.67	104,400
25 ene 2024	48.46	48.67	47.81	48.49	48.49	114,400
24 ene 2024	49.26	50.50	47.42	48.20	48.20	139,600
23 ene 2024	49.33	49.87	48.17	48.58	48.58	191,000
22 ene 2024	48.60	49.00	47.50	48.51	48.51	354,800
19 ene 2024	48.14	48.23	46.97	47.90	47.90	169,200
18 ene 2024	48.20	48.79	46.71	47.98	47.98	166,400
17 ene 2024	46.70	47.85	46.51	47.80	47.80	175,800
16 ene 2024	47.47	48.08	46.82	47.59	47.59	185,500
12 ene 2024	49.42	49.71	47.57	47.80	47.80	180,400
11 ene 2024	49.08	49.36	48.10	48.83	48.83	234,600
10 ene 2024	49.00	49.56	48.27	49.31	49.31	163,300
09 ene 2024	49.49	49.72	48.82	49.22	49.22	191,100
08 ene 2024	49.01	50.60	48.60	50.35	50.35	142,700
05 ene 2024	49.32	50.53	49.12	49.14	49.14	112,400
04 ene 2024	50.19	50.32	49.13	49.95	49.95	284,800
03 ene 2024	51.69	51.69	50.02	50.09	50.09	257,200
02 ene 2024	52.09	53.08	51.62	52.13	52.13	159,500
29 dic 2023	53.21	53.31	49.07	52.36	52.36	201,700
28 dic 2023	53.26	53.54	52.95	53.15	53.15	161,200
27 dic 2023	53.46	54.07	53.25	53.58	53.58	177,400
26 dic 2023	52.87	53.31	52.57	53.16	53.16	151,000
22 dic 2023	52.11	52.94	52.11	52.50	52.50	152,400
21 dic 2023	51.50	52.24	50.84	51.93	51.93	201,700
20 dic 2023	50.36	52.08	49.92	50.95	50.95	316,600
19 dic 2023	49.12	50.87	48.99	50.69	50.69	246,600
18 dic 2023	49.85	49.95	48.95	48.99	48.99	160,000
15 dic 2023	51.54	51.54	49.30	49.61	49.61	490,600
14 dic 2023	48.72	51.40	48.72	51.06	51.06	425,300
13 dic 2023	45.68	47.92	45.52	47.70	47.70	347,200
12 dic 2023	45.81	46.10	45.16	45.80	45.80	477,700
11 dic 2023	45.88	47.76	45.43	45.81	45.81	166,200
08 dic 2023	46.07	46.63	45.56	45.63	45.63	123,600
07 dic 2023	45.74	46.08	44.75	46.05	46.05	313,500
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...

F S&P 5005,071.25+24.75(+0.49%)

F Dow Jones38,215.00+146.00(+0.38%)

F Nasdaq17,547.00+108.75(+0.62%)

E-mini Russell 2000 Index Futur2,005.60+15.90(+0.80%)

Petróleo79.53+0.53(+0.67%)

Oro2,327.50+16.50(+0.71%)

Gentherm Incorporated (THRM)

F S&P 500
5,071.25
+24.75(+0.49%)

F Dow Jones
38,215.00
+146.00(+0.38%)

F Nasdaq
17,547.00
+108.75(+0.62%)

E-mini Russell 2000 Index Futur
2,005.60
+15.90(+0.80%)

Petróleo
79.53
+0.53(+0.67%)

Oro
2,327.50
+16.50(+0.71%)