XNYS
Datos históricos de Graham Holdings Company
Graham Holdings Company · GHC
$1,173.16
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:04 UTC
- Variación en el periodo
- +23.04%
- Máximo
- US$1,262.35
- 30 de julio de 2026
- Mínimo
- US$929.76
- 13 de octubre de 2025
- Volumen medio diario
- 0.02 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 | 1,188.71 | 1,194.08 | 1,168.66 | 1,173.16 | −0.97% | 19,218.976 |
| 8 oct 2026 | 1,168.84 | 1,197.47 | 1,164.42 | 1,184.62 | +1.28% | 27,000.514 |
| 7 oct 2026 | 1,125.64 | 1,177.72 | 1,125.64 | 1,169.60 | +1.03% | 34,053.651 |
| 6 oct 2026 | 1,160.91 | 1,165.27 | 1,147.95 | 1,157.67 | +0.20% | 22,782.012 |
| 5 oct 2026 | 1,145.04 | 1,165.60 | 1,142.76 | 1,155.36 | +0.50% | 26,016.528 |
| 2 oct 2026 | 1,155.00 | 1,162.70 | 1,141.66 | 1,149.61 | −0.15% | 24,788.797 |
| 1 oct 2026 | 1,142.55 | 1,152.69 | 1,125.50 | 1,151.29 | +1.46% | 28,138.833 |
| 30 sep 2026 | 1,131.28 | 1,146.52 | 1,125.17 | 1,134.67 | +0.61% | 31,851.658 |
| 29 sep 2026 | 1,130.81 | 1,140.00 | 1,125.15 | 1,127.83 | −1.07% | 25,403.656 |
| 28 sep 2026 | 1,151.65 | 1,154.49 | 1,120.00 | 1,140.01 | −1.29% | 31,096.097 |
| 25 sep 2026 | 1,144.46 | 1,157.75 | 1,134.01 | 1,154.89 | +0.86% | 29,698.586 |
| 24 sep 2026 | 1,145.05 | 1,159.82 | 1,142.43 | 1,145.03 | −0.20% | 33,649.328 |
| 23 sep 2026 | 1,146.94 | 1,154.80 | 1,138.31 | 1,147.27 | −0.24% | 34,779.767 |
| 22 sep 2026 | 1,154.87 | 1,169.10 | 1,141.94 | 1,150.03 | +0.34% | 34,500.58 |
| 21 sep 2026 | 1,148.16 | 1,155.44 | 1,136.01 | 1,146.11 | +0.23% | 29,502.312 |
| 18 sep 2026 | 1,130.82 | 1,147.66 | 1,111.62 | 1,143.43 | +0.84% | 89,768.293 |
| 17 sep 2026 | 1,146.00 | 1,147.10 | 1,125.71 | 1,133.91 | −0.08% | 26,849.696 |
| 16 sep 2026 | 1,157.92 | 1,161.04 | 1,124.31 | 1,134.85 | −2.15% | 35,589.455 |
| 15 sep 2026 | 1,170.79 | 1,172.35 | 1,149.82 | 1,159.75 | −0.67% | 38,745.965 |
| 14 sep 2026 | 1,144.17 | 1,169.96 | 1,125.01 | 1,167.63 | +2.55% | 53,697.051 |
| 11 sep 2026 | 1,144.83 | 1,145.78 | 1,131.67 | 1,138.57 | +0.16% | 34,612.298 |
| 10 sep 2026 | 1,124.73 | 1,139.40 | 1,109.72 | 1,136.80 | +1.73% | 41,030.125 |
| 9 sep 2026 | 1,110.54 | 1,123.06 | 1,104.32 | 1,117.45 | −0.91% | 38,701.348 |
| 8 sep 2026 | 1,128.49 | 1,140.07 | 1,116.41 | 1,127.68 | −0.72% | 27,129.807 |
| 4 sep 2026 | 1,116.01 | 1,136.82 | 1,115.63 | 1,135.89 | +1.16% | 32,961.434 |
| 3 sep 2026 | 1,122.15 | 1,135.24 | 1,107.27 | 1,122.91 | +0.88% | 46,084.11 |
| 2 sep 2026 | 1,106.24 | 1,127.90 | 1,102.27 | 1,113.13 | +1.38% | 43,213.553 |
| 1 sep 2026 | 1,126.99 | 1,139.99 | 1,088.70 | 1,097.98 | −2.74% | 27,534.914 |
| 31 ago 2026 | 1,163.11 | 1,163.11 | 1,126.50 | 1,128.89 | −2.78% | 37,048.757 |
| 28 ago 2026 | 1,154.46 | 1,167.90 | 1,150.56 | 1,161.13 | +1.59% | 45,816.846 |
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.