Mercados españoles abiertos en 2 hrs 23 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.148,83 +74,85 (+0,20%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.390,97 +1.297,52 (+2,27%)
Granite Point Mortgage Trust Inc. (G18.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 08 may 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 07 may 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 06 may 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 03 may 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 02 may 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 30 abr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 29 abr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 26 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 25 abr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 24 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 23 abr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 22 abr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 19 abr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 18 abr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 17 abr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
| 16 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 15 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 12 abr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 11 abr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
| 10 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 09 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 08 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 05 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 04 abr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 03 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 02 abr 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 28 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 28 mar 2024 | 0.15 Dividendo | |||||
| 27 mar 2024 | 4,3600 | 4,5800 | 4,3600 | 4,5800 | 4,4300 | 150 |
| 26 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,2946 | - |
| 25 mar 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2559 | - |
| 22 mar 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4800 | 4,3333 | 132 |
| 21 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,2752 | - |
| 20 mar 2024 | 4,2800 | 4,4200 | 4,2800 | 4,4200 | 4,2752 | 25 |
| 19 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1785 | - |
| 18 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1785 | - |
| 15 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1205 | - |
| 14 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2172 | - |
| 13 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1785 | - |
| 12 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1785 | - |
| 11 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1398 | - |
| 08 mar 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1205 | - |
| 07 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0818 | - |
| 06 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0818 | - |
| 05 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0624 | - |
| 04 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1785 | - |
| 01 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,1785 | - |
| 29 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0044 | - |
| 28 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1011 | - |
| 27 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0431 | - |
| 26 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1011 | - |
| 23 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1205 | - |
| 22 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1398 | - |
| 21 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0044 | - |
| 20 feb 2024 | 4,3000 | 4,3000 | 4,1400 | 4,1400 | 4,0044 | 7000 |
| 19 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,1592 | - |
| 16 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,2946 | - |
| 15 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,6234 | - |
| 14 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5074 | - |
| 13 feb 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,6815 | - |
| 12 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5654 | - |
| 09 feb 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,5848 | - |
| 08 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5654 | - |
| 07 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8362 | - |
| 06 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,7782 | - |
| 05 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,7395 | - |
| 02 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,8846 | - |
| 01 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,9330 | - |
| 31 ene 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,1748 | - |
| 30 ene 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,3682 | - |
| 29 ene 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,2231 | - |
| 26 ene 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,1748 | - |
| 25 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0781 | - |
| 24 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1264 | - |
| 23 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0297 | - |
| 22 ene 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9813 | - |
| 19 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,8846 | - |
| 18 ene 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,8362 | - |
| 17 ene 2024 | 5,1500 | 5,2500 | 5,1500 | 5,2500 | 5,0781 | 666 |
| 16 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1264 | - |
| 15 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0297 | - |
| 12 ene 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,0297 | - |
| 11 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0781 | - |
| 10 ene 2024 | 5,2500 | 5,3500 | 5,2500 | 5,3500 | 5,1748 | 120 |
| 09 ene 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,1748 | - |
| 08 ene 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9813 | - |
| 05 ene 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,9813 | - |
| 04 ene 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,8846 | - |
| 03 ene 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,0781 | - |
| 02 ene 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,1264 | - |
| 29 dic 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,2715 | - |
| 28 dic 2023 | 5,6500 | 5,8000 | 5,6500 | 5,8000 | 5,6100 | 200 |
| 28 dic 2023 | 0.2 Dividendo | |||||
| 27 dic 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,2715 | - |
| 22 dic 2023 | 5,5500 | 5,6500 | 5,5500 | 5,6500 | 5,2715 | 175 |
| 21 dic 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,0383 | - |
| 20 dic 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,0849 | - |
| 19 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,8983 | - |
| 18 dic 2023 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,8983 | - |
| *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.