Mercados españoles abiertos en 4 hrs 17 min

GEA Group Aktiengesellschaft (0MPJ.L)

LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
34,88+0,51 (+1,49%)
Al cierre: 06:19PM BST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202437,0137,3236,8637,2837,281281
03 may 202436,8036,8636,4036,8236,829700
02 may 202437,0238,1436,6636,7036,705871
02 may 20241 Dividendo
01 may 202437,9037,9037,9037,9036,9018.347
30 abr 202437,7438,0437,7637,9136,9137.796
29 abr 202437,6737,7437,4437,7236,724942
26 abr 202437,0937,4837,1437,3336,3437.688
25 abr 202437,1837,1636,6236,8435,87117.983
24 abr 202437,5937,6237,2537,5036,51262.469
23 abr 202437,4237,7437,3037,4636,47100.293
22 abr 202437,2837,4236,9637,3736,3869.593
19 abr 202436,7337,4636,6437,0636,08104.254
18 abr 202437,2937,3336,4837,2336,25614.220
17 abr 202437,8837,7637,1037,3336,3544.673
16 abr 202437,6037,8437,2437,5736,58182.915
15 abr 202437,8638,2437,7237,8736,8757.584
12 abr 202438,0938,3037,7037,7936,79319.079
11 abr 202437,8938,0837,6237,9436,9498.858
10 abr 202438,0638,4837,6038,0337,0284.205
09 abr 202438,2638,4037,9038,1237,1180.357
08 abr 202438,4838,5438,0938,1637,16500.885
05 abr 202438,4638,6038,2038,3937,3713.696
04 abr 202438,5638,8238,3038,7537,72149.190
03 abr 202438,4738,6837,9838,4037,3879.808
02 abr 202439,1639,3438,4539,0538,02193.659
28 mar 202439,5639,5538,9739,2438,20100.441
27 mar 202439,0839,6639,3539,4438,4066.343
26 mar 202439,0639,3238,7839,1638,1341.782
25 mar 202439,6739,6838,8539,2838,2580.159
22 mar 202438,8939,8438,8239,0538,02123.856
21 mar 202438,2038,9337,9738,5537,5471.271
20 mar 202437,8838,1037,6637,9236,9261.589
19 mar 202438,7139,0137,8538,2937,28169.920
18 mar 202438,3138,7738,3038,6037,58109.572
15 mar 202438,4038,5638,0138,3537,3455.034
14 mar 202437,9438,4637,8938,3437,33103.568
13 mar 202438,1938,2437,7737,9236,9237.787
12 mar 202437,7638,1436,5037,4836,4965.976
11 mar 202436,2236,8836,1636,5835,6233.469
08 mar 202436,5537,3535,7536,4235,468797
07 mar 202439,3440,6837,0338,4637,44155.460
06 mar 202438,1838,4437,9538,3637,35251.552
05 mar 202438,0538,3838,0138,2337,2228.544
04 mar 202438,0138,1337,8438,1037,0927.536
01 mar 202437,4438,0037,0437,9436,94535.869
29 feb 202437,2137,4937,0137,3136,33230.961
28 feb 202437,1337,2536,8036,9936,0188.542
27 feb 202437,3037,4536,8437,0036,0238.215
26 feb 202437,5637,6837,3537,5336,5422.938
23 feb 202437,6037,7937,5737,6236,6328.506
22 feb 202437,7838,0337,6737,9036,90130.887
21 feb 202437,6637,7537,4937,6136,6235.094
20 feb 202437,4037,5837,2237,4536,4750.091
19 feb 202437,7037,6537,3037,4836,4988.938
16 feb 202437,5137,9337,1437,7936,7931.285
15 feb 202437,9538,0537,2437,9536,9530.754
14 feb 202437,2437,6437,2237,5036,5176.158
13 feb 202437,2937,7037,0337,4136,4356.878
12 feb 202437,0237,4636,9537,2736,2827.355
09 feb 202437,3337,3136,8236,9836,0155.486
08 feb 202437,1937,5437,0837,1736,19139.086
07 feb 202437,1237,4237,0937,2836,2923.981
06 feb 202436,2437,2336,3036,9435,96101.570
05 feb 202437,0937,1736,1336,1735,2150.317
02 feb 202437,8037,9637,1037,1036,12146.850
01 feb 202437,1737,8436,8737,3136,33257.687
31 ene 202437,2337,5236,9937,3036,32108.214
30 ene 202437,2637,6136,9837,1736,19151.869
29 ene 202436,9937,2436,6336,9335,96429.481
26 ene 202436,2837,3336,2137,2336,2468.453
25 ene 202435,8836,3435,6636,1135,1611.055
24 ene 202435,9236,1335,6935,8834,9473.340
23 ene 202435,7136,1435,6836,0435,09114.521
22 ene 202435,6335,8635,4935,5634,6286.803
19 ene 202435,9035,8035,4535,6434,7036.263
18 ene 202435,4436,3735,4935,8434,8954.979
17 ene 202435,7635,7635,1835,3234,39126.220
16 ene 202435,8836,0335,7635,9935,0416.865
15 ene 202436,2236,3636,0136,1635,2165.223
12 ene 202435,9736,4335,9136,3035,3416.203
11 ene 202436,4036,4535,7136,0635,11228.826
10 ene 202436,2436,3036,0936,2035,24106.517
09 ene 202436,2936,4136,0436,2235,26594.356
08 ene 202435,7436,2535,6636,0135,06153.180
05 ene 202436,3136,2535,4235,7034,76195.927
04 ene 202436,6236,8036,1236,5335,56124.504
03 ene 202437,1237,1836,4136,7335,7689.474
02 ene 202437,7137,9736,9437,1536,17121.674
29 dic 202337,2437,7037,1537,5236,5380.214
28 dic 202337,3237,3537,0237,3136,3333.043
27 dic 202336,9237,3236,6337,1936,2150.845
22 dic 202336,6236,9936,6436,8635,8938.600
21 dic 202336,1036,7735,8636,7635,7986.422
20 dic 202335,7136,4035,6736,3235,37160.509
19 dic 202335,4335,7934,5835,6734,7392.277
18 dic 202334,7635,4334,8635,1934,2687.632
15 dic 202335,3335,3734,8134,9734,05290.104
14 dic 202334,6135,2834,6335,1434,21313.100
13 dic 202334,2334,4934,0134,3133,41113.035
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...