XNAS
Datos históricos de The Goodyear Tire & Rubber Company
The Goodyear Tire & Rubber Company · GT
$4.69
▼ -0.01 (-0.21%)
Última operación · 10/10/2026, 18:05:59 UTC
- Variación en el periodo
- −31.48%
- Máximo
- US$10.62
- 9 de febrero de 2026
- Mínimo
- US$4.60
- 8 de octubre de 2026
- Volumen medio diario
- 8.41 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 | 4.78 | 4.78 | 4.63 | 4.68 | −1.47% | 5.93 M |
| 8 oct 2026 | 4.65 | 4.81 | 4.60 | 4.75 | +1.28% | 9.47 M |
| 7 oct 2026 | 4.66 | 4.71 | 4.62 | 4.69 | +0.64% | 6.59 M |
| 6 oct 2026 | 4.73 | 4.80 | 4.66 | 4.66 | −0.43% | 7.57 M |
| 5 oct 2026 | 4.84 | 4.86 | 4.61 | 4.68 | −3.31% | 14.67 M |
| 2 oct 2026 | 5.08 | 5.09 | 4.84 | 4.84 | −3.78% | 11.1 M |
| 1 oct 2026 | 4.95 | 5.05 | 4.83 | 5.03 | +1.21% | 10.86 M |
| 30 sep 2026 | 5.06 | 5.06 | 4.92 | 4.97 | −0.60% | 8.02 M |
| 29 sep 2026 | 5.04 | 5.12 | 4.95 | 5.00 | −0.40% | 6.78 M |
| 28 sep 2026 | 5.13 | 5.13 | 5.00 | 5.02 | −2.05% | 7.5 M |
| 25 sep 2026 | 5.12 | 5.15 | 5.04 | 5.13 | +1.08% | 5.69 M |
| 24 sep 2026 | 5.37 | 5.37 | 5.06 | 5.07 | −5.06% | 10.48 M |
| 23 sep 2026 | 5.45 | 5.45 | 5.28 | 5.34 | −2.73% | 6.47 M |
| 22 sep 2026 | 5.15 | 5.55 | 5.15 | 5.49 | +9.36% | 14.36 M |
| 21 sep 2026 | 5.12 | 5.13 | 4.91 | 5.02 | −0.59% | 13.43 M |
| 18 sep 2026 | 5.14 | 5.16 | 5.04 | 5.05 | −1.94% | 15.89 M |
| 17 sep 2026 | 5.28 | 5.33 | 5.04 | 5.15 | −0.19% | 13.07 M |
| 16 sep 2026 | 5.31 | 5.34 | 5.14 | 5.16 | −1.71% | 9.3 M |
| 15 sep 2026 | 5.33 | 5.35 | 5.18 | 5.25 | −1.32% | 12.06 M |
| 14 sep 2026 | 5.34 | 5.48 | 5.30 | 5.32 | −0.93% | 9.31 M |
| 11 sep 2026 | 5.64 | 5.71 | 5.35 | 5.37 | −3.07% | 13.75 M |
| 10 sep 2026 | 5.69 | 5.70 | 5.50 | 5.54 | −3.65% | 10.01 M |
| 9 sep 2026 | 5.84 | 5.86 | 5.66 | 5.75 | −1.71% | 9.57 M |
| 8 sep 2026 | 6.20 | 6.22 | 5.83 | 5.85 | −6.40% | 13.2 M |
| 4 sep 2026 | 6.09 | 6.25 | 6.03 | 6.25 | +2.29% | 4.99 M |
| 3 sep 2026 | 6.29 | 6.40 | 6.07 | 6.11 | −1.61% | 6.58 M |
| 2 sep 2026 | 6.00 | 6.24 | 5.96 | 6.21 | +3.67% | 8.95 M |
| 1 sep 2026 | 6.33 | 6.33 | 5.98 | 5.99 | −4.47% | 6.7 M |
| 31 ago 2026 | 6.32 | 6.36 | 6.18 | 6.27 | −1.26% | 6.07 M |
| 28 ago 2026 | 6.15 | 6.37 | 6.08 | 6.35 | +3.25% | 5.26 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.