Mercados españoles cerrados

Gaming and Leisure Properties Inc (2GL.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
40,50-0,13 (-0,32%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202440,5040,5040,5040,5040,50-
13 jun 202440,5240,6740,4240,6340,63-
12 jun 202440,2340,2340,2340,2340,23-
11 jun 202440,1040,3140,1040,3140,31-
10 jun 202440,3740,3740,1040,1040,10-
07 jun 202440,2640,7640,0540,0540,05-
07 jun 20240.76 Dividendo
06 jun 202440,7240,9140,7240,9140,15-
05 jun 202441,4241,5240,9940,9940,23-
04 jun 202440,9941,0240,9640,9640,20-
03 jun 202441,2441,2441,2441,2440,47-
31 may 202440,7240,7240,5940,7239,96-
30 may 202439,8540,8939,8340,8940,13543
29 may 202440,2640,2640,0340,0339,29-
28 may 202440,9040,9040,5940,5939,84-
27 may 202440,8841,0540,8841,0540,29-
24 may 202440,9441,1040,9441,1040,34-
23 may 202442,3042,3041,1541,1540,39-
22 may 202442,4842,4842,4842,4841,69-
21 may 202442,5642,6442,4642,4641,67-
20 may 202442,1342,1342,1342,1341,35-
17 may 202441,8642,2241,8642,2241,44-
16 may 202441,9642,0741,9642,0741,29-
15 may 202441,2142,1541,2142,1341,35-
14 may 202441,0041,2641,0041,2640,49-
13 may 202440,9540,9540,8740,8740,11-
10 may 202440,8240,8240,8240,8240,06-
09 may 202440,6340,6340,6340,6339,88-
08 may 202440,9240,9240,6840,8940,13-
07 may 202440,3140,3140,2440,2539,50-
06 may 202439,8940,3339,8940,3339,58-
03 may 202440,5040,5040,5040,5039,75-
02 may 202439,9739,9739,9739,9739,23-
30 abr 202440,1340,2139,8739,8739,13-
29 abr 202439,4839,9939,4839,9939,25-
26 abr 202440,7040,7040,7040,7039,94-
25 abr 202439,8040,3339,8040,3339,58-
24 abr 202440,7440,7440,4340,4339,68-
23 abr 202440,0640,6040,0640,6039,85-
22 abr 202440,1240,2640,1240,2639,5111
19 abr 202439,2239,9839,2239,9839,24-
18 abr 202439,2939,6639,1839,6638,92-
17 abr 202439,3239,3239,3039,3038,57-
16 abr 202440,0640,0639,4739,4738,74-
15 abr 202440,2540,2539,9439,9439,20-
12 abr 202440,1140,1140,1140,1139,36-
11 abr 202440,0640,4740,0040,4739,72-
10 abr 202442,1542,1640,1540,1539,40-
09 abr 202441,6542,1941,6542,1941,4166
08 abr 202441,4441,8741,4441,8741,095
05 abr 202441,5441,6541,5441,6540,8810
04 abr 202441,5641,5641,5641,5640,79-
03 abr 202441,6641,6641,6341,6340,86-
02 abr 202442,1642,1642,1642,1641,38-
28 mar 202442,0042,6142,0042,6141,82-
27 mar 202441,5841,5841,5841,5840,81-
26 mar 202441,3741,3741,3741,3740,60-
25 mar 202441,3841,3841,3841,3840,61-
22 mar 202441,9641,9641,6341,6440,87-
21 mar 202441,6141,8841,6141,8841,10-
20 mar 202441,5441,5441,5441,5440,77-
19 mar 202441,1341,5541,1341,5540,78-
18 mar 202441,4641,4641,1941,1940,42-
15 mar 202441,2541,2541,2541,2540,48-
14 mar 202441,6241,6241,6241,6240,85-
14 mar 20240.76 Dividendo
13 mar 202442,4642,5142,2342,2340,70-
12 mar 202442,2942,5542,2842,5340,99-
11 mar 202441,9642,3241,9542,3240,79184
08 mar 202441,3342,0741,3342,0740,55-
07 mar 202441,2641,3441,2341,3439,84-
06 mar 202441,7241,8841,4141,4139,91-
05 mar 202442,2742,2741,7141,7640,25-
04 mar 202441,6442,4941,6442,4940,9526
01 mar 202441,9941,9941,9941,9940,47-
29 feb 202441,7441,7441,7441,7440,23-
28 feb 202440,8640,9940,8640,9939,50-
27 feb 202440,6540,8340,6540,8339,35-
26 feb 202441,6241,6241,6241,6240,11-
23 feb 202441,7241,8241,7241,8240,30-
22 feb 202442,3942,3942,3942,3940,85-
21 feb 202441,3541,3541,3541,3539,85-
20 feb 202441,5941,5941,4041,4039,90-
19 feb 202441,7641,7641,7641,7640,25-
16 feb 202442,0542,0541,6641,6640,15-
15 feb 202441,8841,8841,8841,8840,36-
14 feb 202441,7141,7141,7141,7140,20-
13 feb 202442,0442,0442,0442,0440,52-
12 feb 202442,1342,1342,1342,1340,60-
09 feb 202441,8941,9441,8941,9440,42-
08 feb 202441,8142,1141,8141,8740,35-
07 feb 202441,7142,1641,7142,1640,63-
06 feb 202441,4241,4241,4241,4239,92-
05 feb 202441,8841,8841,8841,8840,36-
02 feb 202442,8542,8541,6841,6840,17-
01 feb 202442,1242,3042,1242,3040,77-
31 ene 202441,7941,7941,5841,5840,07-
30 ene 202442,3042,4741,9241,9240,40-
29 ene 202442,2242,3642,2242,3440,81-
26 ene 202441,9741,9741,9141,9140,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...