Mercados españoles cerrados

GDS Holdings Limited (G40.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,60-0,05 (-0,65%)
Al cierre: 09:24AM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20247,707,707,607,607,60-
09 may 20247,457,657,457,657,65-
08 may 20247,457,457,457,457,45-
07 may 20247,457,457,457,457,45-
06 may 20247,707,707,707,707,70-
03 may 20248,108,208,108,208,20555
02 may 20247,807,807,807,807,80-
30 abr 20247,557,557,557,557,55-
29 abr 20247,307,307,307,307,30-
26 abr 20246,856,856,856,856,85-
25 abr 20246,306,306,306,306,30-
24 abr 20246,306,456,306,456,45-
23 abr 20246,006,006,006,006,00-
22 abr 20245,755,755,755,755,75-
19 abr 20245,555,755,555,755,75-
18 abr 20245,655,655,655,655,65-
17 abr 20245,605,605,605,605,60-
16 abr 20245,405,405,405,405,40-
15 abr 20245,655,655,655,655,65-
12 abr 20245,905,905,905,905,90-
11 abr 20246,106,106,106,106,10-
10 abr 20246,156,156,156,156,15-
09 abr 20246,106,206,106,206,20-
08 abr 20246,256,256,256,256,25-
05 abr 20246,606,606,606,606,60-
04 abr 20246,907,206,907,207,20630
03 abr 20246,606,606,606,606,60-
02 abr 20246,256,406,256,406,40705
28 mar 20245,806,155,806,156,15-
27 mar 20245,305,305,305,305,30-
26 mar 20247,157,157,157,157,15-
25 mar 20247,907,907,907,907,90-
22 mar 20247,507,507,507,507,50-
21 mar 20247,257,257,257,257,25-
20 mar 20247,107,107,107,107,10-
19 mar 20246,756,856,756,856,85-
18 mar 20246,756,756,756,756,75-
15 mar 20246,856,856,856,856,85-
14 mar 20246,957,106,957,107,10-
13 mar 20246,856,856,856,856,85-
12 mar 20247,007,007,007,007,00-
11 mar 20246,856,856,706,706,70-
08 mar 20245,805,805,805,805,80-
07 mar 20245,405,405,405,405,40-
06 mar 20245,455,455,455,455,45-
05 mar 20245,605,605,305,305,30-
04 mar 20246,006,155,805,805,80-
01 mar 20246,156,156,156,156,15-
29 feb 20246,156,156,156,156,15-
28 feb 20246,556,556,556,556,55-
27 feb 20246,206,206,206,206,20-
26 feb 20246,306,306,056,206,202000
23 feb 20246,356,356,306,306,30200
22 feb 20245,956,305,956,306,30-
21 feb 20245,856,355,856,356,351600
20 feb 20246,256,256,256,256,25-
19 feb 20246,256,256,256,256,25-
16 feb 20246,407,156,406,856,851100
15 feb 20245,455,905,455,905,90-
14 feb 20245,055,055,055,055,05-
13 feb 20245,455,655,455,655,65429
12 feb 20245,105,105,105,105,10-
09 feb 20245,005,005,005,005,00-
08 feb 20245,055,055,055,055,05-
07 feb 20245,005,005,005,005,00-
06 feb 20244,764,764,764,764,76-
05 feb 20244,444,444,364,364,3627
02 feb 20244,504,504,504,504,50-
01 feb 20244,664,684,664,684,68-
31 ene 20244,624,624,624,624,62-
30 ene 20244,724,724,724,724,72-
29 ene 20244,784,784,784,784,78-
26 ene 20244,964,964,964,964,96-
25 ene 20245,255,255,255,255,25-
24 ene 20245,555,555,555,555,55-
23 ene 20245,305,305,305,305,30-
22 ene 20244,704,704,704,704,70-
19 ene 20245,005,304,904,904,902000
18 ene 20245,355,355,355,355,35-
17 ene 20245,555,555,555,555,55-
16 ene 20246,106,106,106,106,10-
15 ene 20246,156,156,156,156,15-
12 ene 20246,156,156,156,156,15-
11 ene 20246,206,206,206,206,20-
10 ene 20246,356,406,256,256,25-
09 ene 20246,556,556,556,556,55-
08 ene 20246,506,806,506,806,807500
05 ene 20247,107,107,057,057,052000
04 ene 20247,457,457,307,307,304500
03 ene 20247,557,557,557,557,55-
02 ene 20247,807,807,807,807,80-
29 dic 20237,907,907,907,907,90-
28 dic 20237,807,807,807,807,80-
27 dic 20237,457,457,457,457,45-
22 dic 20236,956,956,956,956,95-
21 dic 20237,107,107,107,107,10-
20 dic 20237,457,557,457,557,5542
19 dic 20237,407,407,407,407,40-
18 dic 20237,557,557,557,557,55-
15 dic 20237,657,657,657,657,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...