Mercados españoles cerrados

GEA Group Aktiengesellschaft (G1A.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
37,50+0,08 (+0,21%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202437,5237,6837,2637,5037,50227.812
22 abr 202437,3037,4636,9437,4237,42211.714
19 abr 202436,7037,5436,6237,1237,12308.847
18 abr 202437,2837,3636,4437,0237,02302.245
17 abr 202437,7637,8237,0837,1437,14297.027
16 abr 202437,6637,8037,1637,6837,68364.505
15 abr 202437,8238,3037,6637,8437,84278.478
12 abr 202438,1038,3837,6637,7437,74222.496
11 abr 202437,8238,0837,5837,7437,74198.822
10 abr 202438,0638,4837,5237,9037,90173.366
09 abr 202438,1638,4437,9238,0838,08168.782
08 abr 202438,3838,5438,0038,1238,12279.507
05 abr 202438,5038,6038,2638,5038,50226.330
04 abr 202438,5238,8238,2638,8238,82280.050
03 abr 202438,4438,7037,9838,5438,54206.350
02 abr 202439,0639,3438,4638,4638,46310.982
28 mar 202439,5139,5138,9739,1939,19189.131
27 mar 202439,0039,6738,9939,4439,44219.807
26 mar 202438,7839,3338,7739,2439,24166.791
25 mar 202439,6839,7038,8239,0639,06214.060
22 mar 202438,7039,8538,7039,6739,67298.068
21 mar 202438,2438,9937,8238,8938,89260.911
20 mar 202437,8538,0937,5737,9837,98223.993
19 mar 202438,6838,7237,8538,0338,03338.943
18 mar 202438,3038,7738,2738,7738,77205.925
15 mar 202438,3838,4738,0138,3638,36790.503
14 mar 202437,9338,5037,7938,3038,30283.919
13 mar 202438,1938,1937,7337,9337,93197.640
12 mar 202437,7938,1336,9738,1338,13435.287
11 mar 202436,2437,0536,1436,7336,73241.018
08 mar 202436,5336,6435,6336,2436,24487.229
07 mar 202439,3340,6936,9237,1237,12612.295
06 mar 202438,1038,4337,9238,3638,36428.293
05 mar 202438,0138,4037,8638,1038,10189.915
04 mar 202437,9238,1537,8338,1338,13155.145
01 mar 202437,4138,0237,4137,9637,96206.005
29 feb 202437,2637,5037,0237,2737,27701.140
28 feb 202437,1537,2736,7737,1537,15215.261
27 feb 202437,3337,4136,8337,0037,00201.940
26 feb 202437,5437,7237,3237,3237,32135.744
23 feb 202437,6537,8537,5537,6337,63239.292
22 feb 202437,8038,0537,6237,7137,71266.224
21 feb 202437,7437,8237,4837,6637,66240.963
20 feb 202437,4337,6037,2437,5137,51180.488
19 feb 202437,6537,6537,2937,4937,49164.604
16 feb 202437,5137,9437,5137,7737,77192.893
15 feb 202437,9838,0937,3037,3737,37230.433
14 feb 202437,2237,6637,2237,4737,47194.680
13 feb 202437,2837,7337,0237,2437,24176.318
12 feb 202437,0437,5337,0437,2637,26240.098
09 feb 202437,3837,4336,8337,1037,10199.758
08 feb 202437,1937,5537,0437,1337,13134.309
07 feb 202437,1737,4937,0537,2437,24244.507
06 feb 202436,2837,2436,2337,0737,07339.265
05 feb 202437,1237,3136,0836,1336,13223.067
02 feb 202437,8037,9837,1037,1037,10228.252
01 feb 202437,1137,8637,1137,5937,59245.790
31 ene 202437,1337,5237,1337,2037,20231.724
30 ene 202437,3537,6736,9937,2037,20417.300
29 ene 202436,9937,2436,6137,2437,24484.690
26 ene 202436,3337,3436,1337,1337,13437.863
25 ene 202435,8536,3835,8036,0836,08186.374
24 ene 202435,9436,1335,6535,9635,96225.942
23 ene 202435,7736,2335,7035,7035,70286.855
22 ene 202435,6335,8735,4835,5235,52233.994
19 ene 202435,9835,9835,4635,4635,46331.155
18 ene 202435,4935,9135,4635,8735,87234.509
17 ene 202435,6935,8335,1635,4235,42369.062
16 ene 202435,8836,0635,6135,9535,95310.653
15 ene 202436,1136,3636,0236,0236,02249.714
12 ene 202435,9936,4135,9036,2536,25222.495
11 ene 202436,3136,4935,7435,7435,74366.688
10 ene 202436,1636,2936,0236,2236,22298.740
09 ene 202436,3536,4635,9936,2336,23332.408
08 ene 202435,6636,2835,5836,1236,12287.485
05 ene 202436,2936,3335,4035,7135,71425.152
04 ene 202436,6236,9036,1236,5536,55442.071
03 ene 202437,0737,1736,4036,6036,60448.345
02 ene 202437,7737,7936,8837,1637,16329.989
29 dic 202337,1637,6937,1137,6937,69187.451
28 dic 202337,2537,4137,0137,1037,10145.734
27 dic 202336,8737,3136,7637,2737,27283.530
22 dic 202336,5836,9836,5836,8636,86260.558
21 dic 202336,0836,8136,0136,7636,76339.010
20 dic 202335,7436,4035,5736,3336,33430.548
19 dic 202335,3935,8235,3935,6735,67271.725
18 dic 202334,7135,4734,7135,3635,36333.732
15 dic 202335,3435,3734,7834,9734,971.044.463
14 dic 202334,6435,3134,5435,2335,23494.129
13 dic 202334,2634,4934,0134,0634,06385.659
12 dic 202334,4934,7334,1034,2834,28459.519
11 dic 202334,4534,7434,3434,4734,47394.544
08 dic 202334,3334,7134,2534,4534,45257.402
07 dic 202334,8434,8834,3734,3934,39366.364
06 dic 202334,3934,9034,3834,7934,79353.354
05 dic 202333,9834,3733,9534,3034,30291.384
04 dic 202334,0234,1933,8533,9433,94239.817
01 dic 202333,7834,0133,5934,0134,01324.905
30 nov 202333,7933,8833,4433,7233,721.604.776
29 nov 202333,7234,0033,6833,7033,70327.690
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...