XNYS
Datos históricos de Global Payments Inc.
Global Payments Inc. · GPN
$82.20
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:56 UTC
- Variación en el periodo
- −0.78%
- Máximo
- US$95.88
- 24 de agosto de 2026
- Mínimo
- US$61.16
- 11 de junio de 2026
- Volumen medio diario
- 3.16 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 | 82.43 | 82.77 | 81.09 | 82.20 | −0.69% | 1.78 M |
| 8 oct 2026 | 81.99 | 83.10 | 80.32 | 82.77 | +2.08% | 2.19 M |
| 7 oct 2026 | 81.27 | 82.43 | 81.04 | 81.08 | −0.87% | 1.48 M |
| 6 oct 2026 | 82.61 | 82.98 | 81.25 | 81.79 | −0.47% | 1.79 M |
| 5 oct 2026 | 78.30 | 82.47 | 78.03 | 82.18 | +4.85% | 2.42 M |
| 2 oct 2026 | 80.30 | 80.50 | 77.92 | 78.38 | −2.38% | 2.52 M |
| 1 oct 2026 | 82.00 | 83.13 | 79.97 | 80.29 | −1.69% | 2.72 M |
| 30 sep 2026 | 83.40 | 83.81 | 81.36 | 81.67 | −1.99% | 2.37 M |
| 29 sep 2026 | 84.57 | 84.57 | 82.81 | 83.33 | −1.62% | 1.81 M |
| 28 sep 2026 | 85.05 | 85.64 | 83.76 | 84.70 | −2.07% | 1.89 M |
| 25 sep 2026 | 86.21 | 86.77 | 84.97 | 86.49 | +1.38% | 2.16 M |
| 24 sep 2026 | 84.23 | 85.46 | 83.14 | 85.31 | +1.56% | 2.26 M |
| 23 sep 2026 | 84.46 | 85.44 | 83.19 | 84.00 | −0.92% | 2.44 M |
| 22 sep 2026 | 86.15 | 86.25 | 84.36 | 84.78 | −0.60% | 2.59 M |
| 21 sep 2026 | 85.71 | 86.61 | 84.18 | 85.29 | +0.27% | 2.67 M |
| 18 sep 2026 | 84.99 | 85.66 | 84.14 | 85.06 | −0.40% | 5.79 M |
| 17 sep 2026 | 86.95 | 87.41 | 85.38 | 85.40 | −1.26% | 1.84 M |
| 16 sep 2026 | 90.09 | 90.09 | 85.41 | 86.49 | −2.80% | 1.96 M |
| 15 sep 2026 | 88.55 | 90.02 | 88.39 | 88.98 | −1.34% | 2.35 M |
| 14 sep 2026 | 89.47 | 90.55 | 88.92 | 90.19 | +2.15% | 2.52 M |
| 11 sep 2026 | 89.17 | 89.42 | 88.09 | 88.29 | −0.29% | 2.03 M |
| 10 sep 2026 | 86.87 | 88.97 | 86.18 | 88.55 | +1.76% | 1.76 M |
| 9 sep 2026 | 89.01 | 89.01 | 87.00 | 87.02 | −2.68% | 2.58 M |
| 8 sep 2026 | 90.64 | 92.54 | 89.14 | 89.42 | −3.37% | 2.64 M |
| 4 sep 2026 | 90.79 | 94.08 | 90.19 | 92.54 | +0.84% | 2.97 M |
| 3 sep 2026 | 93.76 | 95.18 | 91.24 | 91.77 | −1.12% | 1.69 M |
| 2 sep 2026 | 90.29 | 93.61 | 89.73 | 92.81 | +3.05% | 1.97 M |
| 1 sep 2026 | 90.33 | 92.00 | 89.73 | 90.06 | −1.09% | 1.92 M |
| 31 ago 2026 | 91.28 | 91.86 | 89.87 | 91.05 | −0.84% | 3.34 M |
| 28 ago 2026 | 93.09 | 93.67 | 91.55 | 91.82 | −0.99% | 1.87 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.