Mercados españoles abiertos en 3 hrs 23 min

GEA Group AG (G1A.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,74-0,10 (-0,27%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202436,7436,7436,7436,7436,74-
02 may 202436,8436,8436,8436,8436,84-
02 may 20240.558593 Dividendo
30 abr 202437,4438,0237,4438,0237,464
29 abr 202437,5037,5037,5037,5036,95-
26 abr 202437,0837,0837,0837,0836,54-
25 abr 202437,1037,1037,1037,1036,55-
24 abr 202437,5637,5637,5637,5637,01-
23 abr 202437,5837,5837,5837,5837,03-
22 abr 202437,1837,1837,1837,1836,63-
19 abr 202436,3636,3636,3636,3635,83-
18 abr 202437,0237,0237,0237,0236,48-
17 abr 202437,6037,6037,6037,6037,05-
16 abr 202437,4037,4037,4037,4036,85-
15 abr 202437,7837,7837,7837,7837,22-
12 abr 202438,0038,0038,0038,0037,44-
11 abr 202437,8037,8037,8037,8037,24-
10 abr 202438,1238,1238,1238,1237,56-
09 abr 202437,9837,9837,9837,9837,42-
08 abr 202438,4438,4438,2838,2837,72320
05 abr 202438,2838,2838,2838,2837,72-
04 abr 202438,3838,3838,3838,3837,82-
03 abr 202438,3438,3438,3438,3437,78-
02 abr 202439,0039,0039,0039,0038,43-
28 mar 202439,3939,3939,1539,1538,57200
27 mar 202439,1439,1439,1439,1438,56-
26 mar 202439,0239,0239,0239,0238,45-
25 mar 202439,5839,5839,5839,5839,00-
22 mar 202438,8638,8638,8638,8638,29-
21 mar 202438,2838,2838,2838,2837,72-
20 mar 202437,9337,9337,9337,9337,37-
19 mar 202438,5938,5938,5938,5938,02-
18 mar 202438,3638,3638,3638,3637,80-
15 mar 202438,0338,0338,0338,0337,47-
14 mar 202437,8437,8437,8437,8437,28-
13 mar 202438,1838,1838,1838,1837,62-
12 mar 202437,5237,5237,5237,5236,97-
11 mar 202436,0936,0936,0936,0935,56-
08 mar 202436,8236,8236,8236,8236,28-
07 mar 202438,5038,5037,3037,3036,75150
06 mar 202438,0038,0038,0038,0037,44-
05 mar 202437,9337,9337,9337,9337,37-
04 mar 202437,7037,7037,7037,7037,15-
01 mar 202437,3037,3037,3037,3036,75-
29 feb 202437,0737,0737,0737,0736,53-
28 feb 202436,9436,9436,9436,9436,40-
27 feb 202437,1737,1737,1737,1736,62-
26 feb 202437,4737,4737,4737,4736,92-
23 feb 202437,7037,7037,7037,7037,15-
22 feb 202437,7837,7837,7837,7837,22-
21 feb 202437,3037,3037,3037,3036,75-
20 feb 202437,3337,3337,3337,3336,78-
19 feb 202437,6037,6037,6037,6037,05-
16 feb 202437,3937,3937,3937,3936,84-
15 feb 202437,4837,4837,4837,4836,93-
14 feb 202437,1137,1137,1137,1136,56-
13 feb 202437,0337,0337,0337,0336,49-
12 feb 202437,1237,1237,1237,1236,57-
09 feb 202437,0437,0437,0437,0436,50-
08 feb 202437,2537,2537,2537,2536,70-
07 feb 202436,9736,9736,9736,9736,43-
06 feb 202436,1236,4936,1236,4935,95200
05 feb 202436,9936,9936,6936,6936,15111
02 feb 202437,7437,7437,7437,7437,19-
01 feb 202436,9336,9336,9336,9336,39-
31 ene 202436,9236,9236,9236,9236,38-
30 ene 202437,2337,2337,2337,2336,68-
29 ene 202436,9336,9336,9336,9336,39-
26 ene 202435,9136,8535,9136,8536,31900
25 ene 202435,7736,1535,7736,1535,62200
24 ene 202435,8135,8135,8135,8135,28-
23 ene 202435,4735,4735,4735,4734,95-
22 ene 202435,6135,6135,6135,6135,09-
19 ene 202435,8535,8535,8535,8535,32-
18 ene 202435,3935,3935,3935,3934,87-
17 ene 202435,5235,5235,5235,5235,00-
16 ene 202435,7735,7735,7735,7735,24-
15 ene 202435,8935,8935,8935,8935,36-
12 ene 202435,8935,8935,8935,8935,36-
11 ene 202436,3836,3836,3836,3835,85-
10 ene 202436,0536,0536,0536,0535,52-
09 ene 202436,1536,1536,1536,1535,62-
08 ene 202435,5435,5435,5435,5435,02-
05 ene 202436,3636,3636,3636,3635,83-
04 ene 202436,6136,6136,6136,6136,07-
03 ene 202436,9836,9836,9836,9836,44-
02 ene 202437,6437,6437,6437,6437,09-
29 dic 202337,0137,5737,0137,5436,99-
28 dic 202337,3637,3637,0937,0936,5550
27 dic 202336,8936,8936,8936,8936,35-
22 dic 202336,6236,6236,6236,6236,08-
21 dic 202336,0336,0336,0336,0335,50-
20 dic 202335,6235,6235,6235,6235,10-
19 dic 202335,3035,3035,3035,3034,78-
18 dic 202334,8634,8634,8634,8634,35-
15 dic 202335,0735,0735,0735,0734,55-
14 dic 202334,3234,3234,3234,3233,82-
13 dic 202334,1634,1634,1634,1633,66-
12 dic 202334,4534,4534,4534,4533,94-
11 dic 202334,3934,3934,3934,3933,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...