Mercados españoles cerrados

Genting Singapore Limited (36T.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,5800-0,0100 (-1,69%)
Al cierre: 09:03AM 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 20240,58000,58000,58000,58000,5800-
13 jun 20240,59000,59000,59000,59000,5900-
12 jun 20240,59500,59500,59500,59500,5950-
11 jun 20240,59000,59000,59000,59000,5900-
10 jun 20240,59000,59000,59000,59000,5900-
07 jun 20240,59500,62000,59500,62000,62001500
06 jun 20240,59500,59500,59500,59500,5950-
05 jun 20240,59500,59500,59500,59500,5950-
04 jun 20240,59500,59500,59500,59500,5950-
03 jun 20240,60000,60000,60000,60000,6000-
31 may 20240,59500,62000,59500,62000,6200200
30 may 20240,60000,60000,60000,60000,6000-
29 may 20240,63000,63000,63000,63000,6300400
28 may 20240,60500,60500,60500,60500,6050-
27 may 20240,60500,60500,60500,60500,6050-
24 may 20240,60500,60500,60500,60500,6050-
23 may 20240,60500,60500,60500,60500,6050-
22 may 20240,60000,60000,60000,60000,6000-
21 may 20240,60500,60500,60500,60500,6050-
20 may 20240,63500,63500,63500,63500,6350932
17 may 20240,59500,59500,59500,59500,5950-
16 may 20240,60500,60500,60500,60500,6050-
15 may 20240,61500,61500,61500,61500,6150-
14 may 20240,61500,61500,61500,61500,6150-
13 may 20240,61500,61500,61500,61500,6150-
10 may 20240,59000,62500,59000,62500,625032
09 may 20240,58000,58000,58000,58000,5800-
08 may 20240,58000,61500,58000,61500,6150883
07 may 20240,59500,59500,59500,59500,5950-
06 may 20240,60000,60000,60000,60000,6000-
03 may 20240,59500,59500,59500,59500,5950-
02 may 20240,59000,59000,59000,59000,5900-
02 may 20240.02 Dividendo
30 abr 20240,61500,61500,61500,61500,5950-
29 abr 20240,61500,61500,61500,61500,5950-
26 abr 20240,61500,61500,61500,61500,5950-
25 abr 20240,61500,61500,61500,61500,5950-
24 abr 20240,63000,63000,63000,63000,6095-
23 abr 20240,63000,63000,63000,63000,6095-
22 abr 20240,62500,63000,62500,63000,60952948
19 abr 20240,62500,62500,62500,62500,6047-
18 abr 20240,62500,62500,62500,62500,6047-
17 abr 20240,61000,61000,61000,61000,5902-
16 abr 20240,60500,60500,60500,60500,5853-
15 abr 20240,61000,61000,61000,61000,5902-
12 abr 20240,60500,60500,60500,60500,5853-
11 abr 20240,61500,61500,61500,61500,5950-
10 abr 20240,61500,61500,61500,61500,5950-
09 abr 20240,61000,61000,61000,61000,5902-
08 abr 20240,60500,60500,60500,60500,5853-
05 abr 20240,60000,60000,60000,60000,5805-
04 abr 20240,59500,59500,59500,59500,5757-
03 abr 20240,60000,60000,60000,60000,5805-
02 abr 20240,60500,60500,60500,60500,5853-
28 mar 20240,59500,59500,59500,59500,5757-
27 mar 20240,59500,59500,59500,59500,5757-
26 mar 20240,59500,59500,59500,59500,5757-
25 mar 20240,59500,59500,59500,59500,5757-
22 mar 20240,59000,59000,59000,59000,5708-
21 mar 20240,59500,59500,59500,59500,5757-
20 mar 20240,58000,58000,58000,58000,5611-
19 mar 20240,58500,58500,58500,58500,5660-
18 mar 20240,58500,58500,58500,58500,5660-
15 mar 20240,59000,59000,59000,59000,5708-
14 mar 20240,60500,60500,60500,60500,5853-
13 mar 20240,60500,60500,60500,60500,5853-
12 mar 20240,60000,60000,60000,60000,5805-
11 mar 20240,60000,60000,60000,60000,5805-
08 mar 20240,60000,60000,60000,60000,5805-
07 mar 20240,60000,63000,60000,63000,60955714
06 mar 20240,61000,64000,61000,64000,619247
05 mar 20240,59500,59500,59500,59500,5757-
04 mar 20240,61000,61000,61000,61000,5902-
01 mar 20240,64000,64000,64000,64000,6192607
29 feb 20240,60000,60000,60000,60000,5805-
28 feb 20240,60000,60000,60000,60000,5805-
27 feb 20240,61500,61500,61500,61500,5950-
26 feb 20240,61000,61000,61000,61000,5902-
23 feb 20240,63000,63000,63000,63000,6095-
22 feb 20240,68000,68000,68000,68000,6579-
21 feb 20240,69000,69000,69000,69000,6676-
20 feb 20240,71000,71000,71000,71000,6869-
19 feb 20240,71000,71000,71000,71000,6869-
16 feb 20240,70500,70500,70500,70500,6821-
15 feb 20240,70000,70000,70000,70000,6772-
14 feb 20240,68500,68500,68500,68500,6627-
13 feb 20240,68500,68500,68500,68500,6627-
12 feb 20240,68500,68500,68500,68500,6627-
09 feb 20240,68500,68500,68500,68500,6627-
08 feb 20240,67500,67500,67500,67500,6530-
07 feb 20240,68500,68500,68500,68500,6627-
06 feb 20240,68000,68000,68000,68000,6579-
05 feb 20240,68500,68500,68500,68500,6627-
02 feb 20240,67500,67500,67500,67500,6530-
01 feb 20240,68500,68500,68500,68500,6627-
31 ene 20240,67000,67000,67000,67000,6482-
30 ene 20240,68000,68000,68000,68000,6579-
29 ene 20240,68000,68000,68000,68000,6579-
26 ene 20240,68500,68500,68500,68500,6627-
25 ene 20240,65000,65000,65000,65000,6289-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...