Mercados españoles cerrados

Gap Inc (GAP.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,99+5,22 (+25,14%)
Al cierre: 07:30PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202425,0925,9925,0725,9925,99500
30 may 202419,6820,7619,6720,7620,76-
29 may 202418,5619,7818,4719,7819,78-
28 may 202419,2419,3318,9918,9918,99-
27 may 202419,2619,3619,2219,2819,28-
24 may 202419,2819,7219,2819,3719,37-
23 may 202418,8119,4918,8019,4919,49-
22 may 202419,6019,6919,1019,1019,10-
21 may 202419,2719,7819,2719,5319,53-
20 may 202419,6619,7619,6219,6419,64-
17 may 202419,8420,0119,8319,9319,93-
16 may 202419,9620,0819,8620,0220,02-
15 may 202419,7120,2519,6920,0820,08-
14 may 202420,4320,6420,0720,0720,07-
13 may 202420,9221,0820,4420,4420,44-
10 may 202421,3021,5421,2821,2821,28-
09 may 202420,6321,0720,6321,0221,02-
08 may 202420,3820,6520,3820,6520,65-
07 may 202420,4421,1820,4420,7820,78-
06 may 202419,8820,5019,8720,5020,50-
03 may 202419,2919,8819,2019,8819,88-
02 may 202418,3119,3018,2919,3019,30-
30 abr 202419,6519,6819,2319,2319,23-
29 abr 202419,7519,8819,7419,8019,80-
26 abr 202418,4319,7918,4319,7919,79-
25 abr 202418,4518,7118,4418,7118,71-
24 abr 202419,4019,4918,8218,8218,82-
23 abr 202419,3219,7119,2919,4919,49-
22 abr 202419,3219,7719,3219,7719,77-
19 abr 202419,4519,5719,4519,4519,45-
18 abr 202419,7020,1619,7019,8219,82-
17 abr 202419,5519,7819,5419,5919,59-
16 abr 202420,3020,4319,1819,1819,18-
15 abr 202420,9821,0920,6920,6920,69200
12 abr 202421,6421,9421,1521,1521,15-
11 abr 202421,3121,7321,2721,7321,73-
10 abr 202421,2721,5121,2721,4921,49-
09 abr 202421,2821,6321,2721,6321,63-
09 abr 20240.15 Dividendo
08 abr 202422,1622,2921,8421,8421,69-
05 abr 202422,6122,7022,4722,4722,32-
04 abr 202423,7523,8523,1923,2023,04-
03 abr 202424,3924,5724,1724,1724,00-
02 abr 202425,0025,2024,4524,5124,34-
28 mar 202425,0125,4124,9925,4125,24-
27 mar 202425,1825,7225,1625,1624,99-
26 mar 202425,4825,8025,4825,7425,56-
25 mar 202426,2926,2925,7625,8125,63-
22 mar 202425,8426,0325,8425,9825,80-
21 mar 202424,5226,1524,5226,1525,97-
20 mar 202423,0524,2923,0524,2924,12-
19 mar 202422,4923,1722,4923,1723,01-
18 mar 202421,5522,5521,5522,5522,40-
15 mar 202420,8721,7520,8721,7021,55-
14 mar 202421,0421,0420,6320,8420,70-
13 mar 202420,6221,0920,6221,0920,95-
12 mar 202419,6021,0319,6020,6620,52-
11 mar 202418,8719,7818,8719,7819,65-
08 mar 202418,3618,9018,1018,2818,15-
07 mar 202417,2517,8917,2417,4917,37-
06 mar 202418,2818,3717,8517,8517,73-
05 mar 202417,5118,3817,5118,3818,25-
04 mar 202417,3817,7717,3617,6017,48-
01 mar 202417,3517,7117,3117,5817,46-
29 feb 202417,5717,6217,5217,5217,40-
28 feb 202417,9917,9917,7717,7717,65-
27 feb 202417,6518,1817,6517,9217,80-
26 feb 202417,7617,7717,7017,7017,58-
23 feb 202417,4717,9417,4517,9417,82-
22 feb 202417,5317,7817,5317,7817,66-
21 feb 202417,4217,6017,3917,6017,48-
20 feb 202418,1118,1117,7217,7217,60-
19 feb 202418,1618,1718,1418,1418,02-
16 feb 202418,4118,6318,4118,5918,47-
15 feb 202418,5918,7818,5818,7318,60-
14 feb 202418,2718,5918,2718,5818,45-
13 feb 202418,8818,9118,3018,6018,47-
12 feb 202418,3419,4218,3319,2419,11-
09 feb 202418,3818,5218,3818,5218,39-
08 feb 202418,2518,7818,2518,7818,66-
07 feb 202418,1918,3718,1818,3718,24-
06 feb 202418,3918,5118,2818,2818,16-
05 feb 202418,1618,3218,1118,3218,19-
02 feb 202417,6118,1917,5918,1918,07-
01 feb 202417,1417,7617,1417,7617,64-
31 ene 202417,7017,7317,4717,4717,35-
30 ene 202417,7417,9017,7417,9017,77-
29 ene 202418,0018,0317,7717,7717,65-
26 ene 202417,7618,1317,7418,1318,00-
25 ene 202417,3018,0017,2718,0017,88-
24 ene 202417,3017,4317,2917,4317,31-
23 ene 202417,2017,6117,2017,5017,38-
22 ene 202417,2017,4317,2017,2317,11-
19 ene 202416,8217,2016,8217,2017,09-
18 ene 202417,6217,7816,9216,9216,80-
17 ene 202418,0018,0917,9217,9217,80-
16 ene 202418,1018,3218,0718,3218,19-
15 ene 202418,2518,2518,0018,1518,02-
12 ene 202418,9018,9318,6218,6218,49-
11 ene 202419,2219,2219,0319,0318,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...