XNAS
Datos históricos de Groupon, Inc.
Groupon, Inc. · GRPN
$18.63
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 21:44:55 UTC
- Variación en el periodo
- −12.04%
- Máximo
- US$29.90
- 5 de agosto de 2026
- Mínimo
- US$9.17
- 13 de marzo de 2026
- Volumen medio diario
- 1.45 M
Del 13 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 | 19.05 | 19.15 | 18.63 | 18.63 | −2.56% | 629,713.508 |
| 8 oct 2026 | 18.35 | 19.14 | 18.14 | 19.12 | +3.74% | 881,572.169 |
| 7 oct 2026 | 17.89 | 18.52 | 17.50 | 18.43 | −2.18% | 940,675.166 |
| 6 oct 2026 | 19.79 | 19.79 | 18.44 | 18.84 | −4.41% | 1.01 M |
| 5 oct 2026 | 19.28 | 19.83 | 19.18 | 19.71 | +2.07% | 667,785.932 |
| 2 oct 2026 | 19.53 | 19.59 | 18.44 | 19.31 | −1.13% | 844,999.396 |
| 1 oct 2026 | 19.79 | 19.95 | 19.38 | 19.53 | −1.16% | 660,712.872 |
| 30 sep 2026 | 20.21 | 20.73 | 19.70 | 19.76 | −1.15% | 959,930.651 |
| 29 sep 2026 | 19.62 | 20.17 | 19.54 | 19.99 | +1.27% | 976,235.842 |
| 28 sep 2026 | 21.00 | 21.00 | 19.56 | 19.74 | −7.32% | 1.08 M |
| 25 sep 2026 | 20.84 | 21.48 | 20.65 | 21.30 | +1.96% | 690,300.717 |
| 24 sep 2026 | 19.90 | 20.91 | 19.85 | 20.89 | +4.24% | 859,934.988 |
| 23 sep 2026 | 21.29 | 21.41 | 19.67 | 20.04 | −5.83% | 1.51 M |
| 22 sep 2026 | 21.94 | 22.33 | 20.94 | 21.28 | −3.49% | 1.52 M |
| 21 sep 2026 | 19.65 | 22.13 | 19.45 | 22.05 | +15.57% | 2.52 M |
| 18 sep 2026 | 18.63 | 19.09 | 18.30 | 19.08 | +1.44% | 3.24 M |
| 17 sep 2026 | 19.32 | 19.60 | 18.77 | 18.81 | −2.69% | 906,223.97 |
| 16 sep 2026 | 18.74 | 19.68 | 18.70 | 19.33 | +3.09% | 1.37 M |
| 15 sep 2026 | 18.93 | 18.93 | 18.35 | 18.75 | −1.88% | 794,655.451 |
| 14 sep 2026 | 18.62 | 19.19 | 18.52 | 19.11 | +2.03% | 794,510.632 |
| 11 sep 2026 | 18.55 | 18.91 | 18.06 | 18.73 | +2.46% | 1.24 M |
| 10 sep 2026 | 18.07 | 18.42 | 17.73 | 18.28 | −0.11% | 859,615.326 |
| 9 sep 2026 | 18.81 | 18.81 | 18.01 | 18.30 | −3.43% | 1.04 M |
| 8 sep 2026 | 18.65 | 18.99 | 18.20 | 18.95 | +0.42% | 1.13 M |
| 4 sep 2026 | 18.96 | 19.25 | 18.64 | 18.87 | +0.05% | 577,675.455 |
| 3 sep 2026 | 19.07 | 19.40 | 18.20 | 18.86 | +0.16% | 996,652.028 |
| 2 sep 2026 | 18.67 | 19.23 | 18.53 | 18.83 | +2.00% | 782,517.533 |
| 1 sep 2026 | 18.77 | 19.08 | 18.11 | 18.46 | −3.75% | 1.1 M |
| 31 ago 2026 | 19.44 | 19.60 | 18.74 | 19.18 | −1.79% | 1.03 M |
| 28 ago 2026 | 19.42 | 19.93 | 19.27 | 19.53 | +0.31% | 649,223.31 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.