Mercados españoles cerrados en 2 hrs 54 min

GEA Group Aktiengesellschaft (G1A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
38,54+0,42 (+1,10%)
A partir del 08:24AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202438,7438,7438,5438,5438,5430
31 may 202437,9238,1237,9038,1238,12-
30 may 202437,7637,9237,5837,9237,92-
29 may 202438,4038,4038,0038,1638,161982
28 may 202438,7838,7838,4638,4638,46100
27 may 202438,1238,4238,1238,4238,42525
24 may 202437,4637,4637,4637,4637,46-
23 may 202438,0638,0638,0638,0638,06-
22 may 202437,6237,6237,5437,5437,54-
21 may 202437,7437,8237,7437,8237,82-
20 may 202437,8037,8037,6837,7837,78330
17 may 202437,2237,2437,2237,2437,24-
16 may 202437,5037,7637,5037,7637,76-
15 may 202438,0438,0437,6637,6637,66200
14 may 202438,1438,3638,1438,3638,36-
13 may 202438,2238,5238,2238,5238,52-
10 may 202438,0838,0838,0438,0438,0446
09 may 202438,2038,4838,2038,4838,48-
08 may 202438,1638,1637,7237,7237,721
07 may 202436,8237,3036,8237,3037,3092
06 may 202436,3036,6436,3036,6436,64-
03 may 202436,7436,7436,6836,6836,6862
02 may 202436,8036,8036,8036,8036,80-
02 may 20241 Dividendo
30 abr 202437,4837,9637,4837,9636,9646
29 abr 202437,5237,7037,4437,4436,4532
26 abr 202437,0637,1037,0637,1036,12-
25 abr 202437,1037,1036,8436,8435,8770
24 abr 202437,5637,5637,5637,5636,57-
23 abr 202437,5837,5837,2637,2636,282500
22 abr 202437,2237,2237,2237,2236,24-
19 abr 202436,4036,4036,4036,4035,44-
18 abr 202436,9837,1036,7636,7635,79320
17 abr 202437,4037,5637,3037,3036,32203
16 abr 202437,3637,6037,2437,6036,6150
15 abr 202437,7638,1637,7237,8436,84160
12 abr 202438,2238,2237,5237,5236,53578
11 abr 202437,8237,8237,8237,8236,82-
10 abr 202438,1438,1438,1438,1437,14-
09 abr 202437,9438,3637,9438,3637,35-
08 abr 202438,4638,4638,4638,4637,45-
05 abr 202438,2838,4438,2838,4237,4110
04 abr 202438,3838,4438,3638,4437,43-
03 abr 202438,3638,4238,1038,4237,41-
02 abr 202439,2239,2238,6238,6237,60130
28 mar 202439,3839,3839,1739,1738,14-
27 mar 202439,1339,4639,1339,2938,25290
26 mar 202439,0239,0238,8938,9337,90-
25 mar 202439,5939,5938,9039,0838,05190
22 mar 202438,8439,5138,8439,5138,47150
21 mar 202438,2938,7038,2938,7037,68450
20 mar 202437,9637,9637,9637,9636,96-
19 mar 202438,6438,6438,2938,2937,28-
18 mar 202438,3238,6438,3238,6437,62-
15 mar 202438,0538,2838,0538,2137,20100
14 mar 202437,8337,9937,8337,9936,99-
13 mar 202438,1838,1837,7737,7736,78200
12 mar 202437,5237,5237,5237,5236,53150
11 mar 202436,0536,7836,0536,7835,81160
08 mar 202436,7936,7935,8436,3535,39174
07 mar 202438,6539,1037,0037,0036,03750
06 mar 202437,9938,1537,9938,0037,00-
05 mar 202437,9138,2537,9138,2537,24-
04 mar 202438,0038,0037,6737,9336,9335
01 mar 202437,3037,7437,3037,7236,73-
29 feb 202437,0937,3537,0937,2436,26-
28 feb 202436,9837,2136,7936,8935,92-
27 feb 202437,1837,2736,9236,9836,011150
26 feb 202437,3437,3437,3437,3436,36800
23 feb 202437,7037,7037,5437,6936,707850
22 feb 202437,8037,8237,8037,8236,82-
21 feb 202437,3037,6937,3037,5836,59-
20 feb 202437,3237,5437,3237,5436,5560
19 feb 202437,5937,5937,4137,5036,51-
16 feb 202437,4237,6337,4237,6336,64-
15 feb 202437,4938,0037,4937,8736,87400
14 feb 202437,1337,4837,1337,4836,49-
13 feb 202437,0837,6637,0837,6136,62550
12 feb 202437,0037,4037,0037,4036,4110
09 feb 202437,0437,3136,9037,3136,33735
08 feb 202437,2637,2637,0837,2436,26100
07 feb 202436,9937,3736,9937,3736,3950
06 feb 202436,1937,1736,1937,1736,19-
05 feb 202437,1137,1136,0836,0835,1380
02 feb 202437,7137,7137,1037,1036,12430
01 feb 202437,1637,5837,1137,5836,59-
31 ene 202437,0837,3137,0837,3136,3350
30 ene 202437,2437,5037,2437,2436,26470
29 ene 202436,6836,7036,6836,7035,73-
26 ene 202435,9137,1935,9137,1636,18115
25 ene 202435,7835,7835,7835,7834,84-
24 ene 202435,7135,8235,7135,8234,88-
23 ene 202436,0436,0736,0436,0735,12-
22 ene 202435,7335,7335,5435,5434,6050
19 ene 202435,8535,8535,6535,6534,71598
18 ene 202435,4135,6035,4135,6034,66-
17 ene 202435,5035,5035,5035,5034,56-
16 ene 202435,8135,8535,8135,8534,91-
15 ene 202436,2036,2836,1236,1235,17270
12 ene 202435,8836,1535,8836,1535,20210
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...