Mercados españoles abiertos en 8 hrs 25 min
S&P 500
4.164,00 +52,92 (+1,29%) Nasdaq
12.113,79 +226,34 (+1,90%) NIKKEI 225
27.685,47 -8,18 (-0,03%) Dólar/Euro
1,0731 0,0000 (-0,00%) Petróleo Brent
84,08 +0,39 (+0,47%) BTC-EUR
21.700,92 +369,81 (+1,73%)
GDS Holdings Ltd (G40.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:00AM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 feb 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | 250 |
| 06 feb 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 03 feb 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 02 feb 2023 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 01 feb 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 31 ene 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 30 ene 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 27 ene 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 26 ene 2023 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 25 ene 2023 | 21,20 | 21,40 | 21,20 | 21,40 | 21,40 | - |
| 24 ene 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 23 ene 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 20 ene 2023 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 19 ene 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 18 ene 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 17 ene 2023 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 16 ene 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 13 ene 2023 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 12 ene 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 11 ene 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 10 ene 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 09 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 06 ene 2023 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 05 ene 2023 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 04 ene 2023 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 03 ene 2023 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 02 ene 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 30 dic 2022 | 19,30 | 19,30 | 19,10 | 19,10 | 19,10 | - |
| 29 dic 2022 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 28 dic 2022 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 27 dic 2022 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 23 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 22 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 21 dic 2022 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 20 dic 2022 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 19 dic 2022 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 16 dic 2022 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 15 dic 2022 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 14 dic 2022 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 13 dic 2022 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 12 dic 2022 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 09 dic 2022 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 08 dic 2022 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 07 dic 2022 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 06 dic 2022 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 05 dic 2022 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 02 dic 2022 | 13,80 | 13,80 | 13,80 | 13,80 | 13,80 | - |
| 01 dic 2022 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 30 nov 2022 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 29 nov 2022 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 28 nov 2022 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 25 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 24 nov 2022 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 23 nov 2022 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 22 nov 2022 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 21 nov 2022 | 13,50 | 13,50 | 13,50 | 13,50 | 13,50 | - |
| 18 nov 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | 250 |
| 17 nov 2022 | 13,90 | 13,90 | 13,90 | 13,90 | 13,90 | - |
| 16 nov 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 15 nov 2022 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 14 nov 2022 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 11 nov 2022 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 10 nov 2022 | 8,95 | 8,95 | 8,95 | 8,95 | 8,95 | - |
| 09 nov 2022 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 08 nov 2022 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 07 nov 2022 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 04 nov 2022 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 03 nov 2022 | 9,15 | 9,15 | 9,15 | 9,15 | 9,15 | - |
| 02 nov 2022 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
| 01 nov 2022 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 31 oct 2022 | 9,25 | 9,25 | 9,25 | 9,25 | 9,25 | - |
| 28 oct 2022 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 27 oct 2022 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 26 oct 2022 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 25 oct 2022 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 24 oct 2022 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 21 oct 2022 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 20 oct 2022 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 19 oct 2022 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 18 oct 2022 | 15,20 | 15,20 | 15,20 | 15,20 | 15,20 | - |
| 17 oct 2022 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 14 oct 2022 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 13 oct 2022 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 12 oct 2022 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 11 oct 2022 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 10 oct 2022 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 07 oct 2022 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 06 oct 2022 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 05 oct 2022 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 04 oct 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 03 oct 2022 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 30 sept 2022 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 29 sept 2022 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 28 sept 2022 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 27 sept 2022 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 26 sept 2022 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 23 sept 2022 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 22 sept 2022 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 21 sept 2022 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 20 sept 2022 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
