Mercados españoles cerrados

Gentex Corp (GTX.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,80-0,20 (-0,63%)
Al cierre: 03:32PM CEST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202432,0032,0031,8031,8031,80-
30 may 202431,4032,0031,4032,0032,00-
29 may 202431,6031,6031,6031,6031,60-
28 may 202431,6031,6031,4031,4031,40-
27 may 202431,6031,6031,6031,6031,60-
24 may 202431,2031,4031,2031,4031,40-
23 may 202431,6031,6031,4031,4031,40150
22 may 202431,6031,6031,6031,6031,60-
21 may 202431,6031,6031,6031,6031,60-
20 may 202431,8031,8031,8031,8031,80-
17 may 202431,8031,8031,8031,8031,80-
16 may 202432,0032,2032,0032,2032,20-
15 may 202432,0032,2032,0032,0032,00-
14 may 202432,0032,0031,8031,8031,80-
13 may 202432,6032,6032,2032,2032,20-
10 may 202432,4032,4032,4032,4032,40-
09 may 202432,4032,4032,4032,4032,40-
08 may 202432,2032,2032,0032,2032,20-
07 may 202432,0032,0032,0032,0032,00-
06 may 202431,6031,8031,6031,8031,80-
03 may 202431,8031,8031,8031,8031,80-
02 may 202431,6031,6031,6031,6031,60-
30 abr 202432,4032,4032,0032,2032,20-
29 abr 202432,4032,4032,4032,4032,40-
26 abr 202432,2032,2032,2032,2032,20-
25 abr 202432,6032,6032,2032,2032,20-
24 abr 202432,4032,8032,4032,6032,60-
23 abr 202432,0032,2032,0032,2032,20-
22 abr 202431,8031,8031,8031,8031,80-
19 abr 202431,2031,6031,2031,6031,60-
18 abr 202431,4031,6031,2031,4031,40-
17 abr 202431,6031,6031,4031,4031,40-
16 abr 202431,8031,8031,8031,8031,80-
15 abr 202432,2032,2031,8031,8031,80-
12 abr 202432,2032,2032,2032,2032,20-
11 abr 202432,6032,6032,2032,2032,20-
10 abr 202433,2033,2032,8032,8032,80-
09 abr 202433,0033,0033,0033,0033,00-
08 abr 202433,0033,0033,0033,0033,00-
05 abr 202432,8032,8032,8032,8032,80-
04 abr 202433,0033,0033,0033,0033,00-
04 abr 20240.12 Dividendo
03 abr 202433,6033,6033,6033,6033,48-
02 abr 202433,6033,6033,6033,6033,48-
28 mar 202433,4033,6033,4033,4033,28-
27 mar 202433,0033,0033,0033,0032,88-
26 mar 202433,0033,0033,0033,0032,88-
25 mar 202433,4033,4033,4033,4033,28-
22 mar 202433,4033,4033,2033,4033,28-
21 mar 202433,2033,6033,2033,6033,48-
20 mar 202433,2033,2033,2033,2033,08-
19 mar 202433,2033,2033,2033,2033,08-
18 mar 202432,6033,2032,6033,2033,08-
15 mar 202432,8033,0032,8033,0032,88-
14 mar 202432,8032,8032,8032,8032,68-
13 mar 202433,0033,0032,8032,8032,68-
12 mar 202433,0033,0032,8033,0032,88-
11 mar 202433,0033,0033,0033,0032,88-
08 mar 202433,8033,8033,2033,2033,08-
07 mar 202433,8034,0033,8033,8033,68-
06 mar 202434,0034,2033,6033,6033,48-
05 mar 202433,8034,2033,8034,0033,88-
04 mar 202433,8034,2033,8034,0033,88-
01 mar 202433,8034,0033,6033,6033,4870
29 feb 202433,6033,6033,6033,6033,48-
28 feb 202433,6033,6033,4033,6033,48-
27 feb 202433,0033,2033,0033,0032,88-
26 feb 202433,2033,2033,2033,2033,08-
23 feb 202433,0033,0033,0033,0032,88-
22 feb 202432,6032,6032,4032,4032,28-
21 feb 202432,4032,4032,4032,4032,28-
20 feb 202432,4032,4032,2032,2032,08-
19 feb 202432,4032,6032,4032,6032,48-
16 feb 202432,4032,4032,4032,4032,28-
15 feb 202432,4032,4032,4032,4032,28-
14 feb 202432,4032,4032,4032,4032,28-
13 feb 202432,6032,6032,6032,6032,48-
12 feb 202432,6032,6032,6032,6032,48-
09 feb 202432,2032,6032,2032,6032,48-
08 feb 202432,0032,2032,0032,2032,08-
07 feb 202432,0032,4032,0032,4032,28-
06 feb 202431,4031,4031,4031,4031,29-
05 feb 202431,4031,4031,4031,4031,29-
02 feb 202431,2031,2031,2031,2031,09-
01 feb 202430,6030,6030,6030,6030,49-
31 ene 202431,0031,0031,0031,0030,89-
30 ene 202430,8031,0030,8031,0030,89-
29 ene 202431,2031,8031,2031,8031,69-
26 ene 202429,2029,2029,2029,2029,10-
25 ene 202429,0029,0029,0029,0028,90-
24 ene 202429,6029,6029,0029,0028,90-
23 ene 202429,6030,0029,6029,6029,49-
22 ene 202429,6029,6029,6029,6029,49-
19 ene 202429,8029,8029,8029,8029,69-
18 ene 202429,6029,8029,6029,8029,69-
17 ene 202429,6029,6029,4029,6029,49-
16 ene 202429,2029,4029,2029,4029,29-
15 ene 202429,2029,2029,2029,2029,10-
12 ene 202429,6029,6029,2029,2029,10-
11 ene 202429,2029,2029,2029,2029,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...