Mercados españoles cerrados en 5 hrs 49 min

Grieg Seafood ASA (GR8.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,26+0,13 (+2,12%)
A partir del 08:03AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20246,266,266,266,266,261000
08 may 20246,146,146,146,146,14-
07 may 20246,016,186,016,186,181000
06 may 20246,136,136,106,106,10360
03 may 20245,935,935,935,935,93-
02 may 20245,995,995,995,995,99-
30 abr 20245,986,105,986,106,10600
29 abr 20245,955,955,955,955,95500
26 abr 20246,016,016,016,016,01-
25 abr 20245,685,685,685,685,68-
24 abr 20245,515,515,515,515,51-
23 abr 20245,535,535,485,485,48195
22 abr 20245,495,495,495,495,49-
19 abr 20245,435,455,435,455,45200
18 abr 20245,535,535,535,535,53-
17 abr 20245,575,575,575,575,57-
16 abr 20245,635,635,615,615,61296
15 abr 20245,875,875,755,755,75412
12 abr 20246,046,046,046,046,04-
11 abr 20246,096,096,096,096,09-
10 abr 20246,306,326,206,206,2090
09 abr 20246,236,236,236,236,23-
08 abr 20245,996,165,996,106,106850
05 abr 20245,685,685,685,685,68-
04 abr 20245,725,725,725,725,72-
03 abr 20245,775,775,775,775,77-
02 abr 20245,765,765,765,765,76-
28 mar 20245,785,785,785,785,78-
27 mar 20245,705,715,705,715,7170
26 mar 20245,865,865,865,865,86-
25 mar 20245,955,955,935,935,9380
22 mar 20245,895,895,895,895,89-
21 mar 20246,076,076,076,076,07-
20 mar 20245,956,005,956,006,00200
19 mar 20245,915,975,915,925,92406
18 mar 20245,665,665,665,665,66-
15 mar 20245,735,735,735,735,73-
14 mar 20245,765,765,765,765,76-
13 mar 20245,645,645,645,645,64-
12 mar 20245,685,685,685,685,68-
11 mar 20245,725,725,725,725,72255
08 mar 20245,785,785,785,785,7855
07 mar 20245,935,935,935,935,93-
06 mar 20246,016,096,016,096,09500
05 mar 20245,845,845,845,845,84-
04 mar 20245,855,855,855,855,85360
01 mar 20245,635,635,635,635,63-
29 feb 20245,445,445,445,445,44-
28 feb 20245,285,435,285,435,431500
27 feb 20245,425,425,385,385,381000
26 feb 20245,425,425,425,425,4253
23 feb 20245,525,525,455,455,45200
22 feb 20245,505,845,505,635,63492
21 feb 20245,745,845,745,845,8410.000
20 feb 20245,785,785,785,785,78-
19 feb 20245,845,845,845,845,84-
16 feb 20245,785,785,785,785,78-
15 feb 20245,685,685,685,685,68-
14 feb 20245,635,635,635,635,63-
13 feb 20245,725,725,725,725,72-
12 feb 20245,865,865,865,865,86-
09 feb 20245,785,785,785,785,78-
08 feb 20245,975,975,975,975,97-
07 feb 20246,046,056,046,056,05800
06 feb 20245,895,895,895,895,89-
05 feb 20245,785,785,785,785,78-
02 feb 20245,785,785,785,785,78-
01 feb 20245,755,835,755,825,822000
31 ene 20245,755,825,755,825,82650
30 ene 20245,895,895,895,895,89-
29 ene 20245,735,735,735,735,73-
26 ene 20245,765,765,725,725,7212
25 ene 20246,186,186,186,186,18-
24 ene 20246,136,136,136,136,13-
23 ene 20246,076,076,076,076,07-
22 ene 20246,216,216,216,216,21-
19 ene 20246,346,416,346,406,402000
18 ene 20246,096,096,096,096,09-
17 ene 20246,146,146,136,136,131000
16 ene 20246,186,186,186,186,18-
15 ene 20246,416,416,416,416,41-
12 ene 20246,226,416,226,416,41900
11 ene 20246,426,426,426,426,42-
10 ene 20246,456,456,396,396,39100
09 ene 20246,436,516,436,506,50360
08 ene 20246,266,266,266,266,26-
05 ene 20246,206,206,206,206,2040
04 ene 20246,136,216,136,216,21250
03 ene 20245,955,955,955,955,95-
02 ene 20246,086,116,086,116,11100
29 dic 20235,956,075,956,076,07200
28 dic 20235,895,995,895,955,9536
27 dic 20235,745,955,745,955,956889
22 dic 20235,625,625,625,625,62-
21 dic 20235,515,585,515,585,58500
20 dic 20235,865,865,865,865,86-
19 dic 20235,555,825,555,825,821400
18 dic 20235,305,595,305,595,591558
15 dic 20235,375,375,315,315,31131
14 dic 20235,175,175,175,175,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...