Mercados españoles abiertos en 4 hrs 39 min

GEA Group AG (G1A.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,74-0,64 (-1,63%)
Al cierre: 07:32PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202439,4839,4838,7438,7438,74-
27 jun 202438,9039,5838,9039,3839,38-
26 jun 202438,9239,0838,8038,8038,80-
25 jun 202439,3839,3838,6838,6838,68-
24 jun 202439,1039,7439,1039,3039,30-
21 jun 202438,9439,1638,9439,1239,12-
20 jun 202438,9639,0638,8238,8238,82-
19 jun 202438,8039,2238,7838,7838,78-
18 jun 202437,7038,0637,3838,0638,06-
17 jun 202437,6037,8637,0837,4837,48-
14 jun 202437,8637,8637,3837,4637,4625
13 jun 202438,2838,2837,5637,5637,56-
12 jun 202437,8038,2837,8038,2838,28-
11 jun 202437,8638,1437,7037,7037,70-
10 jun 202437,6837,9437,6837,7237,72-
07 jun 202437,0838,1037,0837,8837,88-
06 jun 202437,6037,6037,0637,0637,06-
05 jun 202437,6237,9637,5237,5237,52-
04 jun 202437,5037,6637,3437,4237,42-
03 jun 202438,5838,5837,4237,4237,42-
31 may 202437,9238,1637,8638,1638,16-
30 may 202437,7837,9037,7037,9037,90-
29 may 202438,4038,4037,8237,9237,92-
28 may 202438,7638,7638,5038,5038,50-
27 may 202438,1238,8838,1238,7438,74-
24 may 202437,4838,2237,4838,0838,08-
23 may 202438,0638,3237,6237,6237,62-
22 may 202437,6238,0237,5237,9237,92-
21 may 202437,7837,7837,4437,5837,58-
20 may 202437,4237,7837,4237,7437,74-
17 may 202437,2237,5437,2237,3837,38-
16 may 202437,5237,8437,2237,2237,22-
15 may 202438,0638,0637,5037,5037,50-
14 may 202438,1438,2837,9037,9037,90-
13 may 202438,2238,5238,1238,1238,12-
10 may 202438,0838,2438,0638,2438,24-
09 may 202438,2238,5237,9637,9837,98-
08 may 202438,1638,3037,7238,1638,16-
07 may 202436,8237,2636,8237,1037,10-
06 may 202436,3036,9836,3036,7436,74-
03 may 202436,7636,7636,3436,3436,34-
02 may 202436,8236,8236,6836,6836,68-
02 may 20241 Dividendo
30 abr 202437,4837,9437,4837,7436,74-
29 abr 202437,4637,6837,4237,4236,43-
26 abr 202437,0837,5237,0837,3436,35-
25 abr 202437,1237,1236,6036,7435,77-
24 abr 202437,5837,5837,1637,1636,18-
23 abr 202437,5837,5837,3437,4036,41-
22 abr 202437,2437,4037,1037,4036,41-
19 abr 202436,4036,9836,4036,9836,00-
18 abr 202436,9837,3036,6236,7635,79-
17 abr 202437,3637,5836,8036,8435,863720
16 abr 202437,3637,6437,2837,4836,49-
15 abr 202437,7438,0837,5637,5636,56-
12 abr 202438,0038,1837,4637,4636,47-
11 abr 202437,8237,9037,6437,7636,76-
10 abr 202438,1638,3437,7637,7636,76200
09 abr 202437,9438,2237,9437,9836,97-
08 abr 202438,4638,4637,9837,9836,97-
05 abr 202438,3038,4838,3038,4037,38-
04 abr 202438,4038,7238,3838,6837,66-
03 abr 202438,3838,4638,1838,3837,36-
02 abr 202439,0039,3438,3038,3037,29-
28 mar 202439,3839,4039,0339,0538,02-
27 mar 202439,1339,6539,1339,3138,27-
26 mar 202439,0039,1338,8239,1038,06-
25 mar 202439,4939,4938,9438,9437,91410
22 mar 202438,8439,6338,8439,6338,58-
21 mar 202438,2738,7637,9238,7437,71-
20 mar 202437,9638,0037,7337,9736,96-
19 mar 202438,6438,6437,8937,8936,89-
18 mar 202438,3438,6838,3038,6237,60-
15 mar 202438,0538,2938,0538,2637,25-
14 mar 202437,8238,3137,8237,8636,86-
13 mar 202438,1838,1837,8137,8136,81-
12 mar 202437,5338,0136,9638,0137,00-
11 mar 202436,0536,8636,0536,6435,67-
08 mar 202436,7936,7936,0136,0135,06-
07 mar 202438,6540,4637,0137,0136,031000
06 mar 202438,0038,3237,9838,2637,25-
05 mar 202437,9238,3537,9137,9136,9137
04 mar 202437,7037,9837,7037,9536,94-
01 mar 202437,3137,9037,3137,5936,59-
29 feb 202437,1337,3936,9636,9635,98-
28 feb 202437,0037,1136,7837,0536,071
27 feb 202437,1737,2536,8636,9035,92-
26 feb 202437,4037,5537,1437,1436,16-
23 feb 202437,6837,6837,4937,4936,50-
22 feb 202437,8137,9037,6237,6236,62-
21 feb 202437,3037,6137,3037,5536,56-
20 feb 202437,3137,4837,3137,3236,33-
19 feb 202437,5837,5837,3537,3536,36-
16 feb 202437,4337,8437,4337,6336,63-
15 feb 202437,5038,0237,3137,3136,32-
14 feb 202437,1137,6137,1137,3036,31-
13 feb 202437,0637,6537,0237,0436,06-
12 feb 202437,1537,4237,1337,1336,15-
09 feb 202437,0437,2736,8537,0436,06-
08 feb 202437,2537,2537,0337,0336,05-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...