XNYS
Datos históricos de Gates Industrial Corporation plc
Gates Industrial Corporation plc · GTES
$26.67
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:30 UTC
- Variación en el periodo
- +8.46%
- Máximo
- US$30.34
- 4 de agosto de 2026
- Mínimo
- US$20.88
- 30 de marzo de 2026
- Volumen medio diario
- 2.23 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 | 26.91 | 27.06 | 26.38 | 26.67 | −0.26% | 1.22 M |
| 8 oct 2026 | 27.03 | 27.17 | 26.25 | 26.74 | −2.44% | 2.23 M |
| 7 oct 2026 | 27.58 | 28.29 | 27.04 | 27.41 | −2.97% | 2.63 M |
| 6 oct 2026 | 28.14 | 28.54 | 27.83 | 28.25 | +1.58% | 1.49 M |
| 5 oct 2026 | 27.74 | 28.18 | 27.34 | 27.81 | +0.58% | 2.14 M |
| 2 oct 2026 | 26.98 | 27.93 | 26.85 | 27.65 | +4.34% | 1.67 M |
| 1 oct 2026 | 26.09 | 26.59 | 25.65 | 26.50 | +1.15% | 1.41 M |
| 30 sep 2026 | 26.73 | 26.84 | 26.19 | 26.20 | −1.65% | 1.63 M |
| 29 sep 2026 | 26.78 | 27.18 | 26.40 | 26.64 | −0.11% | 1.88 M |
| 28 sep 2026 | 26.62 | 26.98 | 26.20 | 26.67 | −0.71% | 1.52 M |
| 25 sep 2026 | 26.32 | 26.89 | 26.03 | 26.86 | +2.28% | 1.56 M |
| 24 sep 2026 | 26.12 | 26.40 | 25.82 | 26.26 | −0.38% | 1.46 M |
| 23 sep 2026 | 25.96 | 26.55 | 25.57 | 26.36 | +0.80% | 1.67 M |
| 22 sep 2026 | 25.81 | 26.23 | 25.43 | 26.15 | +2.75% | 1.66 M |
| 21 sep 2026 | 26.05 | 26.05 | 25.44 | 25.45 | −0.62% | 1.29 M |
| 18 sep 2026 | 25.68 | 25.99 | 25.41 | 25.61 | −0.62% | 3.15 M |
| 17 sep 2026 | 26.03 | 26.03 | 25.49 | 25.77 | +1.26% | 1.48 M |
| 16 sep 2026 | 25.83 | 26.23 | 24.82 | 25.45 | −0.20% | 1.91 M |
| 15 sep 2026 | 25.64 | 25.73 | 25.21 | 25.50 | +0.31% | 1.65 M |
| 14 sep 2026 | 25.02 | 25.71 | 24.96 | 25.42 | −2.38% | 1.99 M |
| 11 sep 2026 | 26.10 | 26.19 | 25.73 | 26.04 | +1.60% | 1.68 M |
| 10 sep 2026 | 25.87 | 26.02 | 25.04 | 25.63 | −2.62% | 2.49 M |
| 9 sep 2026 | 25.78 | 26.75 | 25.78 | 26.32 | +2.61% | 2.65 M |
| 8 sep 2026 | 26.21 | 26.21 | 25.64 | 25.65 | −1.16% | 1.51 M |
| 4 sep 2026 | 25.16 | 25.99 | 25.16 | 25.95 | +3.02% | 1.27 M |
| 3 sep 2026 | 25.21 | 25.45 | 24.37 | 25.19 | +1.12% | 1.95 M |
| 2 sep 2026 | 24.87 | 25.07 | 24.27 | 24.91 | +0.44% | 1.86 M |
| 1 sep 2026 | 25.23 | 25.44 | 24.74 | 24.80 | −3.05% | 2.58 M |
| 31 ago 2026 | 25.74 | 25.93 | 25.53 | 25.58 | −1.12% | 1.89 M |
| 28 ago 2026 | 26.54 | 26.62 | 25.73 | 25.87 | −1.93% | 1.82 M |
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.