Mercados españoles abiertos en 2 hrs 28 min

Gerard Perrier Industrie SA (80T.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
88,40+0,80 (+0,91%)
Al cierre: 08:09AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202488,4088,4088,4088,4088,40-
24 jun 202487,6087,6087,6087,6087,60-
21 jun 202490,0090,0090,0090,0090,00-
20 jun 202490,4090,4090,4090,4090,40-
19 jun 202489,6089,6089,6089,6089,60-
18 jun 202489,2089,2089,2089,2089,20-
17 jun 202489,6089,6089,6089,6089,60-
14 jun 202490,2090,2090,2090,2090,20-
13 jun 202489,4089,4089,4089,4089,40-
12 jun 202491,0091,0091,0091,0091,00-
11 jun 202491,2091,2091,2091,2091,20-
10 jun 202490,4090,4090,4090,4090,40-
10 jun 20242.3 Dividendo
07 jun 202492,6092,6092,6092,6090,30-
06 jun 202492,4092,4092,4092,4090,10-
05 jun 202491,8091,8091,8091,8089,52-
04 jun 202493,0093,0093,0093,0090,69-
03 jun 202493,2093,2093,2093,2090,89-
31 may 202492,8092,8092,8092,8090,50-
30 may 202492,4092,4092,4092,4090,10-
29 may 202493,2093,2093,2093,2090,89-
28 may 202493,8093,8093,8093,8091,47-
27 may 202493,8093,8093,8093,8091,47-
24 may 202495,4095,4095,4095,4093,03-
23 may 202496,0096,0096,0096,0093,62-
22 may 202496,2096,2096,2096,2093,81-
21 may 202495,2095,2095,2095,2092,84-
20 may 202495,2095,2095,2095,2092,84-
17 may 202495,2095,2095,2095,2092,84-
16 may 202495,4095,4095,4095,4093,03-
15 may 202495,4095,4095,4095,4093,03-
14 may 202495,6095,6095,6095,6093,23-
13 may 202496,4096,4096,4096,4094,01-
10 may 202496,2096,2096,2096,2093,81-
09 may 202495,6095,6095,6095,6093,23-
08 may 202496,4096,4096,4096,4094,01-
07 may 202496,8096,8096,8096,8094,40-
06 may 202496,2096,2096,2096,2093,81-
03 may 202495,8095,8095,8095,8093,42-
02 may 202496,0096,0096,0096,0093,62-
30 abr 202495,8095,8095,8095,8093,42-
29 abr 202496,0096,0096,0096,0093,62-
26 abr 202496,2096,2096,2096,2093,81-
25 abr 202496,6096,6096,6096,6094,20-
24 abr 202497,2097,2097,2097,2094,79-
23 abr 202497,2097,2097,2097,2094,79-
22 abr 202497,0097,0097,0097,0094,59-
19 abr 202495,8095,8095,8095,8093,42-
18 abr 202496,8096,8096,8096,8094,40-
17 abr 202496,8096,8096,8096,8094,40-
16 abr 202496,6096,6096,6096,6094,20-
15 abr 202497,8097,8097,8097,8095,37-
12 abr 202498,0098,0098,0098,0095,57-
11 abr 202497,4097,4097,4097,4094,98-
10 abr 202498,0098,0098,0098,0095,57-
09 abr 202497,4097,4097,4097,4094,98-
08 abr 202497,6097,6097,6097,6095,18-
05 abr 202496,6096,6096,6096,6094,20-
04 abr 202497,2097,2097,2097,2094,79-
03 abr 202497,6099,8097,6099,8097,3216
02 abr 202497,4097,4097,4097,4094,98-
28 mar 202497,8097,8097,8097,8095,37-
27 mar 202497,4097,4097,4097,4094,98-
26 mar 202496,4096,4096,4096,4094,01-
25 mar 202497,0097,0097,0097,0094,5917
22 mar 202496,2096,2096,2096,2093,81-
21 mar 202497,2097,2097,2097,2094,79-
20 mar 202496,4096,4096,4096,4094,01-
19 mar 202496,4096,4096,4096,4094,01-
18 mar 202495,8095,8095,8095,8093,42-
15 mar 202496,6096,6096,6096,6094,20-
14 mar 202496,2096,2096,2096,2093,81-
13 mar 202497,6097,6097,6097,6095,18-
12 mar 202497,20100,0097,20100,0097,5226
11 mar 202496,2099,8096,2099,8097,322
08 mar 202495,6095,6095,6095,6093,23-
07 mar 202495,2095,2095,2095,2092,84-
06 mar 202495,4095,4095,4095,4093,03-
05 mar 202496,0096,0096,0096,0093,62-
04 mar 202493,6093,6093,6093,6091,28-
01 mar 202496,8096,8096,8096,8094,40-
29 feb 202496,8096,8096,8096,8094,40-
28 feb 202497,4097,4097,4097,4094,98-
27 feb 202497,4097,4097,4097,4094,98-
26 feb 202497,4097,4097,4097,4094,98-
23 feb 202496,6096,6096,6096,6094,20-
22 feb 202497,6097,6097,6097,6095,18-
21 feb 202496,6096,6096,6096,6094,20-
20 feb 202497,6097,6097,6097,6095,18-
19 feb 202497,0097,0097,0097,0094,59-
16 feb 202496,8096,8096,8096,8094,40-
15 feb 202495,0095,0095,0095,0092,64-
14 feb 202498,4099,0098,4099,0096,5412
13 feb 202498,2098,2098,2098,2095,76-
12 feb 202499,2099,2099,2099,2096,74-
09 feb 202499,0099,0099,0099,0096,54-
08 feb 202499,20102,5099,20102,5099,951
07 feb 202498,6098,6098,6098,6096,15-
06 feb 202498,6098,6098,6098,6096,15-
05 feb 202498,6098,6098,6098,6096,15-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...