Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.500,56 +285,70 (+0,51%)
Global Dominion Access, S.A. (G08.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:20AM CEST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 09 may 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 08 may 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 07 may 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 06 may 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 03 may 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 02 may 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 30 abr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 29 abr 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 26 abr 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 25 abr 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 24 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23 abr 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 22 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 19 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 18 abr 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 17 abr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 16 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 15 abr 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 12 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 11 abr 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 10 abr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 09 abr 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 08 abr 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 05 abr 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
| 04 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 03 abr 2024 | 3,2500 | 3,3750 | 3,2500 | 3,3750 | 3,3750 | 1156 |
| 02 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 28 mar 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 27 mar 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 26 mar 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 25 mar 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 22 mar 2024 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | 3,2450 | - |
| 21 mar 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 20 mar 2024 | 3,2350 | 3,2750 | 3,2350 | 3,2750 | 3,2750 | - |
| 19 mar 2024 | 3,1850 | 3,2450 | 3,1850 | 3,2450 | 3,2450 | 3000 |
| 18 mar 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 15 mar 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 14 mar 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 13 mar 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 12 mar 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 11 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 08 mar 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 07 mar 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 06 mar 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 05 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 04 mar 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 01 mar 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 29 feb 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 28 feb 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 27 feb 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 26 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 23 feb 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 22 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 21 feb 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 20 feb 2024 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | 3,2750 | - |
| 19 feb 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 16 feb 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 15 feb 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
| 14 feb 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 13 feb 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 12 feb 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 09 feb 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 08 feb 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 07 feb 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 06 feb 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 05 feb 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 02 feb 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 01 feb 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 31 ene 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 30 ene 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 29 ene 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 26 ene 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 25 ene 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 24 ene 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 23 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 22 ene 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 19 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 18 ene 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 17 ene 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 16 ene 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 15 ene 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 12 ene 2024 | 3,2900 | 3,2950 | 3,2900 | 3,2950 | 3,2950 | - |
| 11 ene 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 10 ene 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 09 ene 2024 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | 3,2950 | - |
| 08 ene 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 05 ene 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 04 ene 2024 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | 3,3100 | - |
| 03 ene 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 02 ene 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 29 dic 2023 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 28 dic 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 27 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 22 dic 2023 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | 3,1150 | - |
| 21 dic 2023 | 3,0700 | 3,1900 | 3,0700 | 3,1900 | 3,1900 | 300 |
| 20 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 19 dic 2023 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | 3,1250 | - |
| 18 dic 2023 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 15 dic 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.