XNAS
Datos históricos de Gen Digital Inc.
Gen Digital Inc. · GEN
$23.20
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:29:49 UTC
- Variación en el periodo
- −12.33%
- Máximo
- US$31.65
- 3 de septiembre de 2026
- Mínimo
- US$17.78
- 13 de abril de 2026
- Volumen medio diario
- 6.67 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.98 | 23.27 | 22.76 | 23.25 | +2.20% | 7.43 M |
| 8 oct 2026 | 22.26 | 22.88 | 22.21 | 22.75 | +1.61% | 10.7 M |
| 7 oct 2026 | 22.57 | 22.75 | 21.78 | 22.39 | −1.80% | 15.91 M |
| 6 oct 2026 | 22.35 | 23.01 | 22.33 | 22.80 | +2.33% | 8 M |
| 5 oct 2026 | 22.03 | 22.64 | 21.98 | 22.28 | +1.32% | 11.82 M |
| 2 oct 2026 | 22.41 | 22.88 | 21.90 | 21.99 | −1.17% | 12.17 M |
| 1 oct 2026 | 22.49 | 22.56 | 21.82 | 22.25 | +1.04% | 11.05 M |
| 30 sep 2026 | 20.94 | 22.38 | 20.75 | 22.02 | +5.61% | 19.49 M |
| 29 sep 2026 | 21.20 | 21.83 | 20.34 | 20.85 | 0.00% | 22.91 M |
| 28 sep 2026 | 21.49 | 21.56 | 20.74 | 20.85 | −3.56% | 18.42 M |
| 25 sep 2026 | 22.91 | 22.99 | 21.36 | 21.62 | −6.29% | 29.88 M |
| 24 sep 2026 | 26.32 | 27.07 | 23.01 | 23.07 | −12.05% | 32.11 M |
| 23 sep 2026 | 27.31 | 27.39 | 26.18 | 26.23 | −3.88% | 10.35 M |
| 22 sep 2026 | 29.55 | 29.59 | 26.80 | 27.29 | −6.38% | 12.61 M |
| 21 sep 2026 | 29.53 | 29.53 | 28.82 | 29.15 | +0.48% | 5.54 M |
| 18 sep 2026 | 30.19 | 30.21 | 28.90 | 29.01 | −3.97% | 19.12 M |
| 17 sep 2026 | 30.60 | 30.81 | 30.17 | 30.21 | −1.44% | 4.77 M |
| 16 sep 2026 | 30.90 | 31.22 | 30.52 | 30.65 | −1.86% | 6.99 M |
| 15 sep 2026 | 30.96 | 31.41 | 30.67 | 31.23 | −0.57% | 5.26 M |
| 14 sep 2026 | 30.71 | 31.50 | 30.71 | 31.41 | +3.80% | 6.88 M |
| 11 sep 2026 | 30.07 | 30.69 | 30.00 | 30.26 | +0.98% | 4.8 M |
| 10 sep 2026 | 29.88 | 30.23 | 29.60 | 29.97 | +0.69% | 5.61 M |
| 9 sep 2026 | 30.00 | 30.05 | 29.55 | 29.76 | −0.17% | 4.49 M |
| 8 sep 2026 | 30.42 | 30.44 | 29.59 | 29.81 | −2.74% | 4.19 M |
| 4 sep 2026 | 31.06 | 31.13 | 30.49 | 30.65 | −2.17% | 4.84 M |
| 3 sep 2026 | 31.07 | 31.65 | 31.00 | 31.33 | +2.22% | 6.45 M |
| 2 sep 2026 | 30.04 | 30.76 | 29.86 | 30.65 | +2.10% | 4.74 M |
| 1 sep 2026 | 30.73 | 31.02 | 29.86 | 30.02 | −3.16% | 5.59 M |
| 31 ago 2026 | 30.95 | 31.16 | 30.59 | 31.00 | −0.06% | 7.95 M |
| 28 ago 2026 | 30.50 | 31.29 | 30.42 | 31.02 | +1.70% | 5.95 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.