Mercados españoles cerrados en 6 hrs 24 min

Gaming and Leisure Properties, Inc. (2GL.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,13+0,04 (+0,10%)
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202440,1340,1340,1340,1340,1335
22 abr 202440,0940,0940,0940,0940,09-
19 abr 202439,4139,4139,4139,4139,41-
18 abr 202439,3139,3139,3139,3139,31-
17 abr 202439,4139,4139,4139,4139,41-
16 abr 202440,0540,0540,0540,0540,05-
15 abr 202440,2740,2740,2740,2740,27-
12 abr 202440,1140,1140,1140,1140,11-
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 202441,5441,5441,5441,5441,54-
04 abr 202441,5641,5641,5641,5641,56-
03 abr 202441,7041,7041,7041,7041,70-
02 abr 202442,1642,1642,1642,1642,16-
28 mar 202442,0542,0542,0542,0542,05-
27 mar 202441,5341,5341,5341,5341,53-
26 mar 202441,3841,3841,3841,3841,38-
25 mar 202441,4041,4041,4041,4041,40-
22 mar 202441,9541,9541,9541,9541,95-
21 mar 202441,6241,6241,6241,6241,62-
20 mar 202441,5141,5141,5141,5141,51-
19 mar 202441,2241,2241,2241,2241,22-
18 mar 202441,4041,4041,4041,4041,40-
15 mar 202441,3241,3241,3241,3241,32-
14 mar 202441,6141,6141,6141,6141,61-
14 mar 20240.76 Dividendo
13 mar 202442,4542,4542,4542,4541,69-
12 mar 202442,2742,2742,2742,2741,51-
11 mar 202441,9241,9241,9241,9241,17-
08 mar 202441,3841,3841,3841,3840,64-
07 mar 202441,4041,4041,4041,4040,66-
06 mar 202441,7241,7241,7241,7240,97-
05 mar 202442,4242,4241,9641,9641,2135
04 mar 202441,6441,6441,6441,6440,89-
01 mar 202441,9841,9841,9841,9841,23-
29 feb 202441,7441,7441,7441,7440,99-
28 feb 202440,9040,9040,9040,9040,17-
27 feb 202440,6840,8140,6840,8140,0840
26 feb 202441,6741,6741,6741,6740,92-
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 202441,7441,7441,7441,7440,99-
16 feb 202442,0542,0542,0542,0541,30-
15 feb 202441,8841,8841,8841,8841,13-
14 feb 202441,6941,6941,6941,6940,94-
13 feb 202442,0642,0642,0642,0641,31-
12 feb 202442,1242,1242,1242,1241,37-
09 feb 202441,8941,8941,8941,8941,14-
08 feb 202441,7941,7941,7941,7941,04-
07 feb 202441,7641,7641,7641,7641,01-
06 feb 202441,4041,4041,4041,4040,66-
05 feb 202441,9541,9541,9541,9541,20-
02 feb 202442,7142,7142,7142,7141,95-
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 202442,2342,2342,2342,2341,47-
26 ene 202442,1942,1942,1942,1941,43-
25 ene 202441,9341,9341,9341,9341,18-
24 ene 202442,8042,8042,4442,4441,683
23 ene 202442,4442,4442,4442,4441,68-
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 202442,9042,9042,9042,9042,13-
16 ene 202442,6442,6442,6442,6441,88-
15 ene 202442,4642,4642,4642,4641,70-
12 ene 202442,4642,4642,4642,4641,70-
11 ene 202442,9542,9542,9542,9542,18-
10 ene 202443,3743,3743,3743,3742,59-
09 ene 202444,0544,0544,0544,0543,26-
08 ene 202443,7443,7443,7443,7442,96-
05 ene 202444,1344,1344,1344,1343,34-
04 ene 202444,7444,7444,7444,7443,94-
03 ene 202445,2545,2545,2545,2544,44-
02 ene 202444,5344,5344,5344,5343,73-
29 dic 202344,6744,6944,6744,6943,89-
28 dic 202344,0844,0844,0844,0843,29-
27 dic 202344,3544,8144,3544,8144,0175
22 dic 202343,7743,7743,7743,7742,99-
21 dic 202344,0044,0044,0044,0043,21-
20 dic 202343,9843,9843,9843,9843,19-
19 dic 202343,6443,6443,6443,6442,86-
18 dic 202343,6943,6943,6943,6942,91-
15 dic 202343,3843,3843,3843,3842,60-
14 dic 202343,4243,4243,4243,4242,64-
13 dic 202342,8342,8342,8342,8342,06-
12 dic 202342,4042,4042,4042,4041,64-
11 dic 202342,5342,5342,5342,5341,77-
08 dic 202342,7642,7642,7642,7641,99-
07 dic 202342,9242,9242,9242,9242,15-
07 dic 20230.73 Dividendo
06 dic 202343,8643,8643,8643,8642,36-
05 dic 202343,7943,7943,7943,7942,29-
04 dic 202343,5743,5743,5743,5742,08-
01 dic 202342,5842,5842,5842,5841,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...