Guidewire (GWRE)

GWRE
🏛️ Estados Unidos →
229.86
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
2022-12-30 61.47 62.58 61.24 62.56 0.9M
2022-12-29 59.92 62.62 59.80 62.37 0.7M
2022-12-28 60.00 60.79 59.39 59.52 0.5M
2022-12-27 60.21 60.61 59.28 60.28 0.9M
2022-12-23 61.27 61.38 59.97 60.47 0.6M
2022-12-22 60.11 61.75 59.78 61.71 0.8M
2022-12-21 60.56 62.55 60.03 61.18 0.7M
2022-12-20 60.00 60.80 59.60 60.45 0.9M
2022-12-19 63.33 63.33 60.33 60.55 1.2M
2022-12-16 62.76 63.71 62.33 63.49 4.5M
2022-12-15 64.43 65.30 62.20 63.13 1.6M
2022-12-14 64.68 66.97 64.31 65.76 1.3M
2022-12-13 66.22 66.98 63.67 64.77 1.2M
2022-12-12 63.49 64.22 62.49 63.79 2.6M
2022-12-09 62.31 63.35 62.18 62.96 1.2M
2022-12-08 60.37 63.55 60.37 62.69 2.0M
2022-12-07 56.15 60.66 56.15 60.37 2.0M
2022-12-06 57.83 57.96 56.21 56.52 1.3M
2022-12-05 60.13 60.40 57.27 57.75 1.0M
2022-12-02 59.94 61.30 59.25 60.74 0.8M
2022-12-01 59.78 61.72 59.68 60.90 1.1M
2022-11-30 56.71 59.37 56.58 59.31 5.4M
2022-11-29 57.66 58.12 56.57 56.92 0.7M
2022-11-28 57.63 58.68 57.36 57.64 1.5M
2022-11-25 57.90 58.44 57.39 58.08 0.5M
2022-11-23 57.28 58.69 56.77 58.31 0.8M
2022-11-22 57.20 57.54 56.13 57.32 0.9M
2022-11-21 56.56 57.34 56.02 57.20 1.0M
2022-11-18 60.40 60.40 56.95 57.06 1.1M
2022-11-17 59.23 60.25 58.78 59.43 0.9M
2022-11-16 61.53 61.99 60.52 60.64 1.2M
2022-11-15 61.99 63.14 61.58 62.30 2.2M
2022-11-14 60.65 61.32 59.74 60.29 0.8M
2022-11-11 58.89 61.58 58.15 60.93 1.4M
2022-11-10 55.54 58.58 55.26 58.36 1.4M
2022-11-09 53.22 53.54 52.26 52.65 0.9M
2022-11-08 54.51 54.80 52.64 53.78 1.2M
2022-11-07 53.57 54.30 52.08 54.23 1.0M
2022-11-04 55.18 55.46 52.42 53.32 0.9M
2022-11-03 55.37 56.33 54.43 54.67 1.4M
2022-11-02 58.30 58.76 56.06 56.22 1.1M
2022-11-01 60.09 60.26 57.96 58.31 0.9M
2022-10-31 59.29 59.89 58.78 59.41 0.7M
2022-10-28 58.10 59.46 57.86 59.35 0.7M
2022-10-27 58.22 59.39 57.84 58.30 1.5M
2022-10-26 57.83 60.04 56.05 57.75 1.2M
2022-10-25 56.91 58.77 56.43 58.76 1.1M
2022-10-24 56.99 57.22 55.69 56.33 0.9M
2022-10-21 56.20 57.03 55.36 56.83 0.9M
2022-10-20 55.92 57.56 55.92 56.52 0.9M
2022-10-19 56.88 57.52 55.49 55.77 0.9M
2022-10-18 57.67 58.67 56.46 57.39 1.0M
2022-10-17 54.62 57.05 54.53 56.44 1.2M
2022-10-14 56.66 56.86 54.07 54.08 1.0M
2022-10-13 54.48 56.27 54.05 55.96 1.8M
2022-10-12 58.33 58.70 56.61 56.62 1.1M
2022-10-11 60.20 60.51 58.13 58.41 1.2M
2022-10-10 63.42 63.42 60.44 60.44 0.8M
2022-10-07 63.69 64.30 62.48 63.26 0.9M
2022-10-06 65.62 66.52 65.18 65.20 0.7M
2022-10-05 64.04 66.28 64.04 65.87 0.8M
2022-10-04 63.87 65.65 63.87 65.00 0.9M
2022-10-03 61.93 63.01 61.00 62.76 1.0M
2022-09-30 62.82 64.04 61.58 61.58 0.9M
2022-09-29 61.80 63.01 61.39 62.66 1.2M
2022-09-28 62.08 62.29 61.60 61.98 0.8M
2022-09-27 61.99 62.95 61.34 61.75 1.0M
2022-09-26 62.02 63.08 60.93 61.20 1.4M
2022-09-23 60.85 61.99 59.50 61.94 1.4M
2022-09-22 60.49 60.83 59.43 59.47 0.9M
2022-09-21 61.10 62.25 60.40 60.84 0.9M
2022-09-20 62.85 62.93 60.34 60.58 1.0M
2022-09-19 64.12 64.64 62.06 63.20 1.2M
2022-09-16 65.00 65.59 64.43 64.72 1.3M
2022-09-15 65.97 67.12 65.05 65.90 0.9M
2022-09-14 67.60 67.60 65.98 66.90 0.6M
2022-09-13 68.07 68.92 67.46 67.65 0.5M
2022-09-12 69.91 71.18 69.82 70.67 0.5M
2022-09-09 69.07 69.53 68.67 69.48 0.5M
2022-09-08 66.96 68.58 66.67 67.88 1.1M
2022-09-07 64.30 68.23 64.30 67.36 1.5M
2022-09-06 68.61 69.15 66.75 67.19 1.0M
2022-09-02 69.47 70.34 67.43 68.51 0.8M
2022-09-01 70.75 70.75 68.17 68.77 0.7M
2022-08-31 72.81 73.14 71.67 71.71 0.5M
2022-08-30 72.05 72.62 71.09 71.74 0.5M
2022-08-29 71.57 72.34 71.48 71.86 0.4M
2022-08-26 76.20 76.20 72.20 72.25 0.5M
2022-08-25 75.33 76.03 74.69 75.82 0.4M
2022-08-24 74.62 75.37 74.17 74.92 0.3M
2022-08-23 75.03 75.64 73.96 74.05 0.3M
2022-08-22 75.74 76.37 74.60 75.00 0.4M
2022-08-19 78.92 78.92 76.55 77.03 0.5M
2022-08-18 79.19 79.90 79.14 79.47 0.3M
2022-08-17 80.94 80.94 79.84 79.98 0.2M
2022-08-16 81.70 81.93 80.68 81.54 0.2M
2022-08-15 81.86 82.82 81.86 82.32 0.3M
2022-08-12 81.46 82.08 80.95 81.97 0.3M
2022-08-11 82.74 83.14 80.93 81.07 0.3M
2022-08-10 80.85 82.61 80.85 81.90 0.4M
2022-08-09 79.25 79.25 77.87 78.65 0.4M
2022-08-08 79.20 81.25 79.20 80.11 0.4M
2022-08-05 78.64 79.40 77.39 78.45 0.5M
2022-08-04 80.28 81.06 78.96 79.70 0.3M
2022-08-03 79.13 80.47 79.13 79.96 0.6M
2022-08-02 77.00 78.43 76.96 78.22 0.4M
2022-08-01 77.13 78.25 75.57 77.45 0.3M
2022-07-29 77.06 77.92 76.31 77.72 0.3M
2022-07-28 75.34 77.28 75.07 77.28 0.2M
2022-07-27 75.10 76.09 74.24 75.86 0.5M
2022-07-26 75.34 75.52 73.01 73.38 0.3M
2022-07-25 75.94 75.94 74.74 75.32 0.3M
2022-07-22 77.69 78.40 75.46 76.07 0.2M
2022-07-21 75.81 77.25 75.81 77.20 0.3M
2022-07-20 72.75 75.86 72.51 75.63 0.4M
2022-07-19 71.20 72.38 71.20 72.22 0.4M
2022-07-18 71.33 72.20 70.10 70.32 0.6M
2022-07-15 70.46 71.10 69.68 70.63 0.6M
2022-07-14 70.46 70.68 69.06 69.60 0.5M
2022-07-13 71.09 72.01 70.44 71.34 0.3M
2022-07-12 74.30 75.33 72.30 72.49 0.4M
2022-07-11 74.88 75.14 73.48 74.00 0.3M
2022-07-08 74.73 75.86 73.80 75.45 0.3M
2022-07-07 73.85 75.63 73.53 75.42 0.4M
2022-07-06 74.81 75.18 73.70 73.95 0.4M
2022-07-05 70.31 74.99 69.86 74.84 0.6M
2022-07-01 70.96 72.43 70.59 71.11 0.5M
2022-06-30 72.23 72.79 70.62 70.99 0.9M
2022-06-29 74.58 74.58 72.96 74.14 0.4M
2022-06-28 76.01 76.44 74.27 74.45 0.3M
2022-06-27 77.83 77.86 75.81 76.08 0.4M
2022-06-24 76.17 77.93 75.94 77.92 0.6M
2022-06-23 72.90 75.45 72.20 75.32 0.4M
2022-06-22 71.35 73.25 71.35 72.47 0.4M
2022-06-21 73.13 74.10 71.85 72.04 0.6M
2022-06-17 71.15 73.55 70.62 72.96 1.5M
2022-06-16 71.36 72.64 69.61 70.21 0.7M
2022-06-15 72.15 74.83 71.94 73.77 0.5M
2022-06-14 73.34 74.15 71.02 71.23 0.5M
2022-06-13 72.85 74.67 72.43 72.71 0.7M
2022-06-10 75.90 75.96 74.56 75.17 0.5M
2022-06-09 79.37 79.86 77.19 77.19 0.4M
2022-06-08 76.81 81.50 76.12 80.58 0.8M
2022-06-07 78.38 80.70 78.38 80.43 0.8M
2022-06-06 81.43 81.43 78.77 79.48 0.5M
2022-06-03 81.45 81.45 79.13 79.95 0.6M
2022-06-02 78.56 82.59 78.03 82.28 0.4M
2022-06-01 80.06 81.21 77.87 78.48 0.6M
2022-05-31 82.48 82.48 79.17 79.94 1.1M
2022-05-27 80.36 82.95 80.36 82.58 0.4M
2022-05-26 78.51 80.91 78.13 79.97 0.6M
2022-05-25 75.22 78.92 75.22 78.79 0.9M
2022-05-24 76.54 77.34 75.25 75.80 0.8M
2022-05-23 77.60 78.05 76.42 77.49 0.7M
2022-05-20 78.53 79.23 75.98 77.60 0.5M
2022-05-19 76.85 78.41 75.44 77.24 0.5M
2022-05-18 79.67 79.80 76.58 76.76 0.5M
2022-05-17 80.49 81.52 77.42 80.11 0.5M
2022-05-16 79.90 80.76 78.62 79.27 0.6M
2022-05-13 77.13 81.00 77.13 80.39 1.0M
2022-05-12 71.30 76.25 70.83 76.10 0.9M
2022-05-11 72.31 74.61 72.00 72.29 0.8M
2022-05-10 75.44 76.26 71.75 73.01 1.0M
2022-05-09 76.45 76.62 73.64 74.08 1.0M
2022-05-06 79.75 79.84 76.68 77.20 0.9M
2022-05-05 84.72 84.72 79.77 80.34 0.7M
2022-05-04 85.02 85.51 81.45 85.34 0.8M
2022-05-03 86.10 87.27 84.72 85.07 0.4M
2022-05-02 87.08 88.06 85.25 86.60 0.6M
2022-04-29 88.75 90.22 86.81 86.94 0.4M
2022-04-28 88.69 90.19 87.14 89.61 0.3M
2022-04-27 88.00 89.18 87.16 87.72 0.4M
2022-04-26 90.86 90.86 87.45 87.46 0.4M
2022-04-25 89.74 90.92 88.92 90.86 0.4M
2022-04-22 91.73 92.48 89.68 89.73 0.3M
2022-04-21 94.54 95.58 91.04 91.76 0.4M
2022-04-20 93.70 94.29 92.42 93.55 0.4M
2022-04-19 90.97 93.55 90.43 93.01 0.4M
2022-04-18 90.86 91.24 89.37 90.02 0.4M
2022-04-14 92.76 93.16 90.99 91.14 0.4M
2022-04-13 90.35 93.19 90.21 92.73 0.4M
2022-04-12 91.66 93.05 90.85 90.87 0.6M
2022-04-11 90.65 92.00 90.00 90.52 0.3M
2022-04-08 92.19 93.18 91.15 91.54 0.3M
2022-04-07 92.42 93.53 91.25 92.91 0.4M
2022-04-06 92.97 93.76 91.52 92.71 0.4M
2022-04-05 95.31 95.66 93.33 93.86 0.3M
2022-04-04 94.51 96.18 94.36 95.69 0.4M
2022-04-01 94.14 95.04 92.46 94.46 0.6M
2022-03-31 95.69 96.97 94.61 94.62 0.6M
2022-03-30 95.76 96.28 94.81 95.42 0.4M
2022-03-29 94.44 97.32 94.13 96.91 0.5M
2022-03-28 91.94 93.06 90.76 93.04 0.5M
2022-03-25 94.98 94.98 91.30 91.85 0.5M
2022-03-24 93.56 94.65 92.85 94.24 0.5M
2022-03-23 93.92 95.99 92.90 93.06 0.7M
2022-03-22 93.69 96.36 93.69 94.98 0.6M
2022-03-21 91.58 95.44 90.75 93.87 0.8M
2022-03-18 91.00 93.77 90.22 93.67 0.9M
2022-03-17 86.89 90.13 86.65 90.08 0.7M
2022-03-16 85.72 88.23 84.25 87.44 0.4M
2022-03-15 84.83 86.05 83.66 84.95 0.5M
2022-03-14 86.56 87.25 84.05 84.41 0.5M
2022-03-11 90.56 90.86 86.53 86.57 0.4M
2022-03-10 88.80 90.40 87.40 89.65 0.6M
2022-03-09 87.16 91.55 87.16 90.40 0.9M
2022-03-08 87.33 89.94 86.33 86.74 1.0M
2022-03-07 89.16 90.59 88.18 88.66 0.8M
2022-03-04 88.80 90.61 87.24 88.64 0.7M
2022-03-03 90.08 90.08 88.12 88.65 0.7M
2022-03-02 88.80 89.77 86.62 89.43 0.6M
2022-03-01 88.17 90.04 87.69 88.17 0.6M
2022-02-28 86.98 89.02 86.98 88.15 0.7M
2022-02-25 88.15 88.87 86.15 87.96 0.7M
2022-02-24 81.48 88.28 81.38 88.06 0.9M
2022-02-23 87.90 87.91 84.11 84.20 0.9M
2022-02-22 87.11 89.69 86.55 86.75 1.4M
2022-02-18 90.40 90.88 87.37 87.81 0.8M
2022-02-17 94.58 94.58 90.39 90.51 0.5M
2022-02-16 96.11 96.11 94.51 95.45 0.4M
2022-02-15 95.98 97.11 95.15 96.50 0.9M
2022-02-14 95.31 96.95 93.68 94.47 0.7M
2022-02-11 96.37 98.62 94.58 95.02 0.5M
2022-02-10 96.26 98.49 95.36 96.17 0.7M
2022-02-09 98.13 98.71 96.96 98.08 1.1M
2022-02-08 96.00 97.22 95.66 96.53 0.6M
2022-02-07 96.96 98.69 96.12 96.45 0.5M
2022-02-04 96.23 98.02 95.48 96.95 0.6M
2022-02-03 98.21 99.54 96.36 96.40 0.4M
2022-02-02 103.03 103.11 99.94 100.42 0.6M
2022-02-01 101.23 102.92 99.00 102.60 0.5M
2022-01-31 97.22 101.13 97.00 100.84 0.8M
2022-01-28 94.61 96.97 92.71 96.76 0.5M
2022-01-27 96.48 97.41 93.62 93.95 0.6M
2022-01-26 98.89 100.25 95.14 95.43 0.5M
2022-01-25 98.25 99.85 96.04 96.75 0.7M
2022-01-24 96.16 99.90 94.79 99.67 0.9M
2022-01-21 101.03 102.01 98.66 98.82 0.4M
2022-01-20 102.85 104.48 100.95 101.22 0.4M
2022-01-19 102.10 104.14 101.34 101.66 0.4M
2022-01-18 102.13 103.38 100.91 101.66 0.5M
2022-01-14 102.60 104.76 101.47 103.66 0.4M
2022-01-13 105.84 107.34 103.59 103.70 0.5M
2022-01-12 108.97 109.38 105.00 106.16 0.6M
2022-01-11 106.48 110.09 106.48 108.30 0.6M
2022-01-10 105.12 107.04 102.85 106.92 0.5M
2022-01-07 107.31 108.42 105.59 106.39 0.4M
2022-01-06 106.64 109.17 105.63 107.24 0.5M
2022-01-05 111.77 112.90 107.12 107.21 0.5M
2022-01-04 113.50 114.00 111.11 112.92 0.4M
2022-01-03 113.81 114.00 111.78 113.29 0.4M