Groupon (GRPN)

GRPN
🏛️ Estados Unidos →
23.35
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12.75 13.21 12.57 12.84 1.0M
2023-12-28 12.41 13.19 12.20 12.90 1.1M
2023-12-27 12.51 12.60 12.23 12.42 0.5M
2023-12-26 12.12 12.48 11.90 12.43 0.5M
2023-12-22 12.75 12.85 12.10 12.11 0.6M
2023-12-21 11.81 12.74 11.71 12.74 0.9M
2023-12-20 12.00 12.25 11.68 11.68 0.4M
2023-12-19 10.99 12.13 10.99 11.93 1.2M
2023-12-18 11.34 11.37 10.97 11.04 0.6M
2023-12-15 11.72 11.72 11.20 11.41 0.9M
2023-12-14 11.80 11.94 11.25 11.61 1.2M
2023-12-13 11.30 11.62 11.02 11.61 0.7M
2023-12-12 11.48 11.49 11.11 11.40 0.4M
2023-12-11 11.35 11.80 11.27 11.55 0.5M
2023-12-08 11.39 11.70 11.22 11.31 0.7M
2023-12-07 11.87 11.89 11.44 11.49 0.5M
2023-12-06 12.05 12.18 11.51 11.63 0.5M
2023-12-05 11.94 12.31 11.85 11.97 0.7M
2023-12-04 11.78 12.37 11.71 11.98 1.0M
2023-12-01 11.44 12.21 11.08 11.90 1.6M
2023-11-30 11.07 11.40 10.83 11.31 1.2M
2023-11-29 11.02 11.20 10.72 11.05 0.9M
2023-11-28 10.70 11.65 10.70 10.92 1.5M
2023-11-27 10.58 10.78 10.47 10.65 1.1M
2023-11-24 10.22 10.80 9.97 10.52 0.7M
2023-11-22 9.99 10.51 9.99 10.08 1.0M
2023-11-21 10.39 10.53 9.76 9.95 1.4M
2023-11-20 9.56 10.18 9.54 9.72 1.1M
2023-11-17 9.39 9.75 9.22 9.54 0.9M
2023-11-16 9.85 9.85 9.02 9.35 1.8M
2023-11-15 9.83 10.46 9.57 10.03 2.0M
2023-11-14 9.96 10.03 9.18 9.61 1.7M
2023-11-13 8.70 9.74 8.52 9.65 2.4M
2023-11-10 9.84 9.92 8.08 8.83 8.1M
2023-11-09 14.27 14.27 13.34 13.54 2.2M
2023-11-08 15.08 15.08 13.72 13.92 1.0M
2023-11-07 14.92 15.53 14.65 14.90 0.9M
2023-11-06 14.51 14.96 14.33 14.91 1.1M
2023-11-03 13.75 14.50 13.75 14.49 1.0M
2023-11-02 13.34 13.96 13.30 13.61 0.8M
2023-11-01 12.89 13.36 12.64 13.00 0.6M
2023-10-31 12.16 12.84 11.95 12.79 0.7M
2023-10-30 11.82 12.70 11.82 12.27 0.6M
2023-10-27 12.00 12.31 11.52 11.77 1.0M
2023-10-26 11.21 11.75 10.87 11.22 0.9M
2023-10-25 11.46 11.82 11.15 11.41 0.6M
2023-10-24 12.00 12.00 11.44 11.68 0.7M
2023-10-23 12.29 12.89 11.46 11.48 1.4M
2023-10-20 12.75 12.98 12.05 12.61 1.0M
2023-10-19 13.12 13.33 12.45 12.57 1.0M
2023-10-18 12.69 13.15 11.94 13.12 1.1M
2023-10-17 12.99 13.50 12.33 12.71 1.4M
2023-10-16 12.82 13.93 12.62 12.84 2.4M
2023-10-13 11.86 13.09 11.29 12.71 3.2M
2023-10-12 9.99 11.12 9.99 10.94 2.1M
2023-10-11 9.82 10.47 9.40 9.98 2.7M
2023-10-10 15.18 15.18 9.73 9.88 8.1M
2023-10-09 14.40 15.33 14.10 15.20 0.8M
2023-10-06 14.43 14.99 14.21 14.59 0.8M
2023-10-05 14.11 14.91 13.82 14.53 0.8M
2023-10-04 14.24 14.58 13.33 14.12 1.2M
2023-10-03 15.73 15.88 14.13 14.19 1.7M
2023-10-02 15.46 16.25 15.05 15.75 2.4M
2023-09-29 13.69 15.78 13.66 15.32 3.7M
2023-09-28 12.84 13.48 12.64 13.36 0.7M
2023-09-27 12.90 13.79 12.60 12.82 1.5M
2023-09-26 12.25 12.98 12.18 12.70 1.0M
2023-09-25 11.60 12.42 11.36 12.41 0.6M
2023-09-22 11.38 11.87 11.27 11.71 0.5M
2023-09-21 11.78 11.88 11.18 11.30 0.7M
2023-09-20 12.37 12.94 11.96 12.00 0.7M
2023-09-19 13.08 13.20 12.21 12.25 1.0M
2023-09-18 11.92 13.23 11.82 13.02 1.9M
2023-09-15 12.25 12.95 11.63 11.82 1.7M
2023-09-14 11.42 12.33 11.31 12.10 0.9M
2023-09-13 11.61 12.12 11.15 11.30 0.9M
2023-09-12 12.48 12.62 11.51 11.55 1.0M
2023-09-11 12.27 12.91 11.95 12.45 1.5M
2023-09-08 11.40 12.48 11.37 12.04 1.6M
2023-09-07 10.91 11.68 10.58 11.50 1.6M
2023-09-06 11.23 11.31 10.76 11.00 0.5M
2023-09-05 11.77 11.79 10.89 11.20 1.0M
2023-09-01 12.39 12.39 11.64 11.77 0.8M
2023-08-31 11.70 12.51 11.38 12.37 0.9M
2023-08-30 11.80 11.94 11.43 11.67 0.9M
2023-08-29 11.73 12.27 11.46 11.86 0.9M
2023-08-28 13.05 13.25 12.01 12.01 1.3M
2023-08-25 12.21 13.35 12.01 12.99 1.9M
2023-08-24 13.39 13.78 12.12 12.18 2.7M
2023-08-23 10.50 11.78 10.37 11.78 1.4M
2023-08-22 10.50 10.80 10.07 10.49 0.8M
2023-08-21 11.28 11.39 10.31 10.47 1.0M
2023-08-18 11.50 11.59 10.73 11.29 1.6M
2023-08-17 11.20 12.61 10.95 11.74 2.5M
2023-08-16 10.65 11.55 10.31 11.00 2.2M
2023-08-15 9.57 10.65 9.55 10.63 1.5M
2023-08-14 9.47 10.50 9.30 9.77 2.2M
2023-08-11 7.62 9.67 7.62 9.49 3.5M
2023-08-10 8.18 8.48 7.01 7.60 2.1M
2023-08-09 8.35 8.68 7.91 7.94 1.8M
2023-08-08 7.91 8.33 7.60 8.25 0.9M
2023-08-07 7.88 8.17 7.38 8.03 1.0M
2023-08-04 7.82 8.16 7.61 7.89 0.8M
2023-08-03 7.34 8.01 7.10 7.79 1.0M
2023-08-02 7.36 7.65 7.26 7.44 0.5M
2023-08-01 7.90 7.90 7.25 7.69 0.9M
2023-07-31 8.13 8.44 7.24 7.90 2.0M
2023-07-28 7.76 8.27 7.76 8.05 1.2M
2023-07-27 7.89 8.50 7.60 7.66 1.5M
2023-07-26 6.83 7.99 6.83 7.98 2.2M
2023-07-25 6.56 7.11 6.35 6.87 0.9M
2023-07-24 6.79 6.86 6.38 6.61 1.0M
2023-07-21 7.04 7.23 6.52 6.79 1.0M
2023-07-20 7.28 7.40 6.86 6.92 1.3M
2023-07-19 7.11 8.57 6.97 7.38 4.1M
2023-07-18 6.55 6.91 6.45 6.86 1.0M
2023-07-17 6.22 6.62 6.06 6.51 0.6M
2023-07-14 6.94 6.98 6.21 6.24 0.9M
2023-07-13 6.81 7.13 6.74 6.91 0.6M
2023-07-12 7.08 7.20 6.69 6.73 0.8M
2023-07-11 6.89 7.05 6.51 6.87 1.1M
2023-07-10 6.18 7.10 6.04 6.72 1.8M
2023-07-07 5.94 6.28 5.93 6.11 0.8M
2023-07-06 6.14 6.16 5.84 6.06 0.6M
2023-07-05 6.19 6.44 6.03 6.19 0.8M
2023-07-03 5.88 6.29 5.82 6.20 0.5M
2023-06-30 6.35 6.40 5.86 5.91 1.1M
2023-06-29 5.91 6.33 5.64 6.28 1.2M
2023-06-28 5.60 6.00 5.49 5.93 1.2M
2023-06-27 5.21 5.73 5.10 5.56 1.2M
2023-06-26 5.49 6.02 5.14 5.23 1.4M
2023-06-23 5.37 5.84 5.19 5.49 3.9M
2023-06-22 4.70 5.63 4.50 5.45 1.9M
2023-06-21 4.37 4.90 4.18 4.81 1.5M
2023-06-20 5.00 5.05 4.25 4.26 1.4M
2023-06-16 4.79 5.09 4.65 4.93 1.2M
2023-06-15 4.53 4.76 4.47 4.73 1.1M
2023-06-14 4.85 4.85 4.43 4.53 1.4M
2023-06-13 5.04 5.20 4.73 4.84 1.3M
2023-06-12 5.19 5.30 4.99 5.04 0.7M
2023-06-09 5.68 5.82 5.13 5.22 0.9M
2023-06-08 5.66 5.80 4.86 5.72 1.5M
2023-06-07 6.27 6.33 5.64 5.64 1.0M
2023-06-06 5.86 6.29 5.79 6.12 0.8M
2023-06-05 6.04 6.19 5.72 5.92 1.1M
2023-06-02 5.55 6.05 5.49 6.04 1.6M
2023-06-01 5.38 5.61 4.87 5.40 1.3M
2023-05-31 5.40 5.58 4.99 5.40 1.6M
2023-05-30 5.43 5.61 4.77 5.52 2.2M
2023-05-26 5.17 5.43 4.71 5.31 1.7M
2023-05-25 4.43 5.30 4.42 5.15 2.4M
2023-05-24 4.46 4.50 4.20 4.48 0.7M
2023-05-23 4.49 4.71 4.38 4.44 1.3M
2023-05-22 4.00 4.68 3.86 4.53 1.9M
2023-05-19 4.30 4.54 3.81 4.03 1.9M
2023-05-18 3.52 4.34 3.52 4.33 3.7M
2023-05-17 2.98 3.75 2.94 3.53 3.8M
2023-05-16 3.06 3.07 2.89 2.97 1.5M
2023-05-15 3.25 3.31 3.03 3.08 1.8M
2023-05-12 3.28 3.32 3.06 3.28 1.5M
2023-05-11 3.74 3.75 3.03 3.33 3.4M
2023-05-10 3.73 4.19 3.73 3.97 2.2M
2023-05-09 3.50 3.69 3.42 3.67 0.7M
2023-05-08 3.49 3.57 3.41 3.53 0.4M
2023-05-05 3.38 3.47 3.36 3.46 0.5M
2023-05-04 3.32 3.40 3.27 3.32 0.5M
2023-05-03 3.38 3.44 3.30 3.34 0.7M
2023-05-02 3.44 3.45 3.31 3.35 0.8M
2023-05-01 3.60 3.60 3.38 3.44 1.0M
2023-04-28 3.76 3.92 3.47 3.58 1.6M
2023-04-27 3.74 3.93 3.73 3.78 0.4M
2023-04-26 3.68 3.81 3.65 3.69 0.5M
2023-04-25 3.75 3.86 3.58 3.70 1.4M
2023-04-24 3.92 3.92 3.76 3.79 0.6M
2023-04-21 3.97 3.97 3.84 3.91 0.5M
2023-04-20 4.02 4.19 3.96 3.97 0.6M
2023-04-19 4.06 4.15 3.91 4.08 0.6M
2023-04-18 4.19 4.21 3.93 4.10 0.6M
2023-04-17 3.77 4.24 3.73 4.16 1.6M
2023-04-14 3.84 3.93 3.65 3.75 0.8M
2023-04-13 3.75 3.91 3.73 3.87 0.8M
2023-04-12 4.07 4.13 3.67 3.72 1.0M
2023-04-11 3.97 4.09 3.87 4.00 0.8M
2023-04-10 3.88 4.10 3.78 3.97 0.8M
2023-04-06 3.78 3.99 3.66 3.97 0.7M
2023-04-05 3.94 3.95 3.74 3.79 0.8M
2023-04-04 4.10 4.18 3.87 3.96 0.9M
2023-04-03 4.22 4.27 3.93 4.11 1.5M
2023-03-31 3.57 4.26 3.51 4.21 3.7M
2023-03-30 3.56 3.68 3.37 3.37 1.1M
2023-03-29 3.61 3.62 3.46 3.51 1.7M
2023-03-28 3.60 3.70 3.56 3.57 0.7M
2023-03-27 3.72 3.75 3.62 3.63 0.7M
2023-03-24 3.64 3.82 3.64 3.67 0.7M
2023-03-23 4.01 4.01 3.66 3.72 1.5M
2023-03-22 4.22 4.29 3.92 3.93 1.4M
2023-03-21 4.08 4.32 4.08 4.21 1.1M
2023-03-20 4.05 4.11 3.89 4.06 1.5M
2023-03-17 4.51 4.51 3.85 4.09 5.3M
2023-03-16 5.08 5.10 4.81 4.90 2.3M
2023-03-15 5.37 5.50 4.98 5.10 2.4M
2023-03-14 5.79 5.91 5.48 5.55 0.7M
2023-03-13 5.55 5.77 5.31 5.61 0.8M
2023-03-10 5.76 5.87 5.52 5.61 0.9M
2023-03-09 6.01 6.07 5.72 5.73 1.0M
2023-03-08 6.14 6.23 5.99 6.03 0.9M
2023-03-07 6.30 6.47 6.12 6.17 0.9M
2023-03-06 6.87 6.93 6.30 6.30 1.1M
2023-03-03 6.88 7.03 6.74 6.82 0.7M
2023-03-02 6.78 6.83 6.53 6.75 0.6M
2023-03-01 7.47 7.47 6.73 6.84 0.8M
2023-02-28 7.50 7.72 7.29 7.51 0.7M
2023-02-27 7.22 7.48 7.10 7.40 0.8M
2023-02-24 7.08 7.25 7.05 7.14 0.6M
2023-02-23 7.37 7.41 7.08 7.30 0.4M
2023-02-22 7.19 7.36 7.18 7.29 0.4M
2023-02-21 7.32 7.51 7.11 7.19 0.6M
2023-02-17 7.59 7.60 7.20 7.53 0.5M
2023-02-16 7.57 7.85 7.39 7.60 0.8M
2023-02-15 7.37 7.76 7.31 7.75 2.9M
2023-02-14 7.22 7.55 7.08 7.51 0.6M
2023-02-13 7.13 7.36 7.01 7.31 0.4M
2023-02-10 7.31 7.34 7.07 7.10 0.7M
2023-02-09 7.82 7.93 7.35 7.37 0.7M
2023-02-08 8.02 8.14 7.64 7.69 0.7M
2023-02-07 8.11 8.14 7.81 7.98 0.7M
2023-02-06 8.61 8.69 8.11 8.13 0.8M
2023-02-03 9.08 9.27 8.73 8.78 0.5M
2023-02-02 8.92 9.47 8.92 9.35 0.7M
2023-02-01 8.26 8.82 8.03 8.73 1.3M
2023-01-31 8.45 8.84 8.18 8.26 0.9M
2023-01-30 9.00 9.03 8.31 8.35 0.7M
2023-01-27 8.94 9.39 8.94 9.24 0.5M
2023-01-26 8.96 9.11 8.75 8.91 0.5M
2023-01-25 8.37 8.82 7.96 8.80 1.0M
2023-01-24 8.13 8.80 8.13 8.60 1.1M
2023-01-23 8.08 8.31 8.01 8.22 0.5M
2023-01-20 7.96 8.03 7.80 8.01 0.6M
2023-01-19 7.84 8.01 7.76 7.82 0.6M
2023-01-18 8.43 8.60 7.98 8.02 0.4M
2023-01-17 8.46 8.63 8.18 8.33 0.6M
2023-01-13 8.13 8.75 8.02 8.57 0.8M
2023-01-12 8.30 8.43 7.94 8.21 0.9M
2023-01-11 8.49 8.61 8.19 8.19 0.7M
2023-01-10 8.33 8.50 8.25 8.48 0.6M
2023-01-09 8.52 8.78 8.39 8.42 1.0M
2023-01-06 8.11 8.40 7.94 8.30 1.0M
2023-01-05 8.76 8.78 8.05 8.08 1.1M
2023-01-04 8.98 8.99 8.53 8.82 0.8M
2023-01-03 8.82 9.04 8.53 8.86 1.6M