Mercados españoles cerrados en 7 hrs 4 min
IBEX 35
11.117,60 +36,70 (+0,33%) Euro Stoxx 50
5.032,81 +16,71 (+0,33%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,08 -1,08 (-1,30%) Oro
2.314,30 -9,90 (-0,43%) Bitcoin EUR
58.049,34 -1.167,00 (-1,97%)
Glenveagh Properties PLC (GVR.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 1,3020 | 200 |
| 07 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 06 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 03 may 2024 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | 1,2860 | - |
| 02 may 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 30 abr 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 29 abr 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 26 abr 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
| 25 abr 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 24 abr 2024 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | 1,2660 | - |
| 23 abr 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 22 abr 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 19 abr 2024 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | 1,2620 | - |
| 18 abr 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
| 17 abr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 16 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 15 abr 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 12 abr 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
| 11 abr 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
| 10 abr 2024 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 09 abr 2024 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 08 abr 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 05 abr 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 04 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 03 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 02 abr 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 28 mar 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 27 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 26 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 25 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 22 mar 2024 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | 1,2520 | - |
| 21 mar 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
| 20 mar 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 19 mar 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 18 mar 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 15 mar 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
| 14 mar 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 13 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 12 mar 2024 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | 1,2560 | - |
| 11 mar 2024 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | 1,2480 | - |
| 08 mar 2024 | 1,2600 | 1,2620 | 1,2600 | 1,2620 | 1,2620 | 200 |
| 07 mar 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 06 mar 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
| 05 mar 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 04 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 01 mar 2024 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 29 feb 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 28 feb 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 27 feb 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
| 26 feb 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 23 feb 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 22 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 21 feb 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 20 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 19 feb 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 16 feb 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 15 feb 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 14 feb 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
| 13 feb 2024 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | 1,2460 | - |
| 12 feb 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 09 feb 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 08 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 07 feb 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 06 feb 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 05 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 02 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 01 feb 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 31 ene 2024 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 30 ene 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 29 ene 2024 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 26 ene 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
| 25 ene 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 24 ene 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 23 ene 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 ene 2024 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | 1,2040 | - |
| 19 ene 2024 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | 1,1940 | - |
| 18 ene 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 17 ene 2024 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 16 ene 2024 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | 1,1760 | - |
| 15 ene 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 12 ene 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 11 ene 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
| 10 ene 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 09 ene 2024 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | 1,2340 | - |
| 08 ene 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 05 ene 2024 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 04 ene 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 03 ene 2024 | 1,2080 | 1,2400 | 1,2080 | 1,2400 | 1,2400 | 31 |
| 02 ene 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
| 29 dic 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 28 dic 2023 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
| 27 dic 2023 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 22 dic 2023 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 21 dic 2023 | 1,1880 | 1,2200 | 1,1880 | 1,2200 | 1,2200 | 13 |
| 20 dic 2023 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 19 dic 2023 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 18 dic 2023 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 15 dic 2023 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | 1,1560 | - |
| 14 dic 2023 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 13 dic 2023 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.