XNYS
Datos históricos de Gartner, Inc.
Gartner, Inc. · IT
$191.15
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:21 UTC
- Variación en el periodo
- −20.17%
- Máximo
- US$261.10
- 21 de octubre de 2025
- Mínimo
- US$124.25
- 22 de junio de 2026
- Volumen medio diario
- 1.36 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 | 194.05 | 195.91 | 190.65 | 191.15 | −2.18% | 706,641.24 |
| 8 oct 2026 | 188.63 | 196.84 | 186.81 | 195.41 | +5.19% | 919,830.831 |
| 7 oct 2026 | 186.51 | 188.80 | 185.10 | 185.77 | +0.46% | 736,905.695 |
| 6 oct 2026 | 188.47 | 189.99 | 184.61 | 184.92 | −1.51% | 653,882.903 |
| 5 oct 2026 | 185.07 | 188.12 | 184.45 | 187.76 | +1.60% | 626,088.186 |
| 2 oct 2026 | 192.74 | 192.74 | 184.60 | 184.80 | −4.15% | 628,568.933 |
| 1 oct 2026 | 196.19 | 204.29 | 192.42 | 192.80 | +3.36% | 1.09 M |
| 30 sep 2026 | 186.35 | 190.50 | 183.00 | 186.54 | +0.37% | 777,221.072 |
| 29 sep 2026 | 184.10 | 186.94 | 180.68 | 185.85 | +0.06% | 787,396.116 |
| 28 sep 2026 | 185.29 | 187.01 | 182.64 | 185.73 | −1.15% | 903,601.082 |
| 25 sep 2026 | 179.75 | 189.14 | 177.95 | 187.90 | +4.78% | 1.07 M |
| 24 sep 2026 | 179.88 | 181.90 | 176.04 | 179.32 | +0.45% | 854,956.523 |
| 23 sep 2026 | 178.00 | 181.81 | 176.51 | 178.52 | −0.13% | 977,766.776 |
| 22 sep 2026 | 186.50 | 186.50 | 178.18 | 178.75 | −2.49% | 927,873.262 |
| 21 sep 2026 | 188.58 | 192.91 | 183.23 | 183.32 | −1.32% | 715,822.574 |
| 18 sep 2026 | 188.32 | 189.39 | 183.42 | 185.78 | −1.08% | 2.57 M |
| 17 sep 2026 | 191.61 | 193.01 | 187.61 | 187.80 | −1.97% | 754,319.873 |
| 16 sep 2026 | 192.71 | 195.84 | 190.04 | 191.57 | −2.07% | 912,025.713 |
| 15 sep 2026 | 192.45 | 202.98 | 191.26 | 195.62 | −0.74% | 1.25 M |
| 14 sep 2026 | 186.09 | 197.64 | 184.88 | 197.07 | +9.73% | 1.69 M |
| 11 sep 2026 | 171.24 | 179.63 | 170.71 | 179.59 | +5.26% | 900,523.004 |
| 10 sep 2026 | 171.07 | 172.42 | 169.08 | 170.62 | +0.55% | 1.01 M |
| 9 sep 2026 | 172.70 | 172.70 | 166.01 | 169.69 | −1.68% | 1.3 M |
| 8 sep 2026 | 183.92 | 184.10 | 172.49 | 172.59 | −7.42% | 1.46 M |
| 4 sep 2026 | 192.68 | 192.68 | 184.84 | 186.42 | −4.62% | 839,561.764 |
| 3 sep 2026 | 189.20 | 197.94 | 188.48 | 195.46 | +4.66% | 1.03 M |
| 2 sep 2026 | 189.07 | 192.14 | 186.42 | 186.75 | −1.67% | 690,738.731 |
| 1 sep 2026 | 197.47 | 198.69 | 189.66 | 189.93 | −4.13% | 772,391.397 |
| 31 ago 2026 | 197.34 | 199.58 | 194.94 | 198.11 | −0.14% | 997,758.042 |
| 28 ago 2026 | 197.31 | 200.35 | 195.77 | 198.39 | +0.91% | 610,198.836 |
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.