Mercados españoles cerrados en 3 hrs 58 min

Gaming and Leisure Properties Inc (2GL.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,45-0,48 (-1,17%)
A partir del 08:04AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202440,4540,4540,4540,4540,456
28 may 202440,9340,9340,9340,9340,93-
27 may 202440,9040,9040,9040,9040,90-
24 may 202440,9440,9440,9440,9440,94-
23 may 202442,2242,2242,2242,2242,22-
22 may 202442,4842,4842,4842,4842,48-
21 may 202442,6042,6042,6042,6042,60-
20 may 202442,1642,1642,1642,1642,16-
17 may 202441,8641,8641,8641,8641,86-
16 may 202441,9641,9641,9641,9641,96-
15 may 202441,2541,2541,2541,2541,25-
14 may 202441,0441,0441,0441,0441,04-
13 may 202440,9640,9640,9640,9640,96-
10 may 202440,8340,8340,8340,8340,83-
09 may 202440,7040,7040,7040,7040,70-
08 may 202440,9340,9340,9340,9340,93-
07 may 202440,3540,3540,3540,3540,35-
06 may 202439,9139,9139,9139,9139,91-
03 may 202440,5040,5040,5040,5040,50-
02 may 202440,1040,1040,1040,1040,10-
30 abr 202440,1340,1340,1340,1340,13-
29 abr 202439,5139,5139,5139,5139,51-
26 abr 202440,6040,6040,6040,6040,60-
25 abr 202440,1440,1440,1440,1440,14-
24 abr 202440,6440,6440,6440,6440,64-
23 abr 202440,1240,1240,1240,1240,12-
22 abr 202440,0740,0740,0740,0740,07-
19 abr 202439,4239,4239,4239,4239,42-
18 abr 202439,3139,3139,3139,3139,31-
17 abr 202439,4039,4039,4039,4039,40-
16 abr 202440,0540,0540,0540,0540,05-
15 abr 202440,2740,2740,2740,2740,27-
12 abr 202440,0940,0940,0940,0940,09-
11 abr 202440,0740,0740,0740,0740,07-
10 abr 202442,1542,1542,1542,1542,15-
09 abr 202441,6541,6541,6541,6541,65-
08 abr 202441,4441,4441,4441,4441,44-
05 abr 202441,5141,5141,5141,5141,51-
04 abr 202441,5641,5641,5641,5641,56-
03 abr 202441,7141,7141,7141,7141,71-
02 abr 202442,1542,1542,1542,1542,15-
28 mar 202442,0542,0542,0542,0542,05-
27 mar 202441,5441,5441,5441,5441,54-
26 mar 202441,3641,3641,3641,3641,36-
25 mar 202441,4441,4441,4441,4441,44-
22 mar 202441,9441,9441,9441,9441,94-
21 mar 202441,6441,6441,6441,6441,64-
20 mar 202441,5041,5041,5041,5041,50-
19 mar 202441,2241,2241,2241,2241,22-
18 mar 202441,4141,4141,4141,4141,41-
15 mar 202441,3241,3241,3241,3241,32-
14 mar 202441,6641,6641,6641,6641,66-
14 mar 20240.76 Dividendo
13 mar 202442,4642,4642,4642,4641,70-
12 mar 202442,2642,2642,2642,2641,50-
11 mar 202441,9341,9341,9341,9341,18-
08 mar 202441,4041,4041,4041,4040,66-
07 mar 202441,3941,3941,3941,3940,65-
06 mar 202441,7141,7141,7141,7140,96-
05 mar 202442,4242,4242,4242,4241,66-
04 mar 202441,6741,6741,6741,6740,92-
01 mar 202441,9941,9941,9941,9941,24-
29 feb 202441,7441,7441,7441,7440,99-
28 feb 202440,9040,9040,9040,9040,17-
27 feb 202440,7040,7040,7040,7039,97-
26 feb 202441,6841,6841,6841,6840,93-
23 feb 202441,7441,7441,7441,7440,99-
22 feb 202442,0042,0042,0042,0041,25-
21 feb 202441,4341,4341,4341,4340,69-
20 feb 202441,6541,6541,6541,6540,90-
19 feb 202441,7641,7641,7641,7641,01-
16 feb 202442,0542,0542,0542,0541,30-
15 feb 202441,8741,8741,8741,8741,12-
14 feb 202441,6741,6741,6741,6740,92-
13 feb 202442,0442,0442,0442,0441,29-
12 feb 202442,1142,1142,1142,1141,36-
09 feb 202441,8941,8941,8941,8941,14-
08 feb 202441,8041,8041,8041,8041,05-
07 feb 202441,7741,7741,7741,7741,02-
06 feb 202441,3941,3941,3941,3940,65-
05 feb 202441,9341,9341,9341,9341,18-
02 feb 202442,7042,7042,7042,7041,94-
01 feb 202442,1342,1342,1342,1341,38-
31 ene 202442,0342,0342,0342,0341,28-
30 ene 202442,3242,3242,3242,3241,56-
29 ene 202442,2242,2242,2242,2241,46-
26 ene 202442,1942,1942,1942,1941,43-
25 ene 202441,9341,9341,9341,9341,18-
24 ene 202442,8042,8042,8042,8042,03-
23 ene 202442,2042,2042,2042,2041,44-
22 ene 202442,5842,5842,5842,5841,82-
19 ene 202442,4742,4742,4742,4741,71-
18 ene 202442,5242,5242,5242,5241,76-
17 ene 202442,9142,9142,9142,9142,14-
16 ene 202442,6342,6342,6342,6341,87-
15 ene 202442,4642,4642,4642,4641,70-
12 ene 202442,4642,4642,4642,4641,70-
11 ene 202442,9642,9642,9642,9642,19-
10 ene 202443,3743,3743,3743,3742,59-
09 ene 202444,0544,0544,0544,0543,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...