Mercados españoles abiertos en 8 hrs 25 min

GDS Holdings Ltd (G40.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,60-0,60 (-2,83%)
Al cierre: 08:00AM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 202320,6020,6020,6020,6020,60250
06 feb 202321,2021,2021,2021,2021,20-
03 feb 202323,2023,2023,2023,2023,20-
02 feb 202323,2023,2023,2023,2023,20-
01 feb 202322,2022,2022,2022,2022,20-
31 ene 202320,8020,8020,8020,8020,80-
30 ene 202323,4023,4023,4023,4023,40-
27 ene 202323,6023,6023,6023,6023,60-
26 ene 202322,2022,2022,2022,2022,20-
25 ene 202321,2021,4021,2021,4021,40-
24 ene 202321,8021,8021,8021,8021,80-
23 ene 202320,4020,4020,4020,4020,40-
20 ene 202320,0020,0020,0020,0020,00-
19 ene 202320,6020,6020,6020,6020,60-
18 ene 202322,0022,0022,0022,0022,00-
17 ene 202321,4021,4021,4021,4021,40-
16 ene 202321,2021,2021,2021,2021,20-
13 ene 202321,2021,2021,2021,2021,20-
12 ene 202320,2020,2020,2020,2020,20-
11 ene 202321,6021,6021,6021,6021,60-
10 ene 202322,0022,0022,0022,0022,00-
09 ene 202322,6022,6022,6022,6022,60-
06 ene 202322,6022,6022,6022,6022,60-
05 ene 202323,6023,6023,6023,6023,60-
04 ene 202322,4022,4022,4022,4022,40-
03 ene 202319,0019,0019,0019,0019,00-
02 ene 202318,9018,9018,9018,9018,90-
30 dic 202219,3019,3019,1019,1019,10-
29 dic 202218,4018,4018,4018,4018,40-
28 dic 202218,8018,8018,8018,8018,80-
27 dic 202217,8017,8017,8017,8017,80-
23 dic 202218,5018,5018,5018,5018,50-
22 dic 202218,5018,5018,5018,5018,50-
21 dic 202217,2017,2017,2017,2017,20-
20 dic 202217,2017,2017,2017,2017,20-
19 dic 202217,4017,4017,4017,4017,40-
16 dic 202218,5018,5018,5018,5018,50-
15 dic 202219,2019,2019,2019,2019,20-
14 dic 202219,0019,0019,0019,0019,00-
13 dic 202218,6018,6018,6018,6018,60-
12 dic 202219,1019,1019,1019,1019,10-
09 dic 202219,5019,5019,5019,5019,50-
08 dic 202217,0017,0017,0017,0017,00-
07 dic 202216,6016,6016,6016,6016,60-
06 dic 202216,6016,6016,6016,6016,60-
05 dic 202216,5016,5016,5016,5016,50-
02 dic 202213,8013,8013,8013,8013,80-
01 dic 202214,4014,4014,4014,4014,40-
30 nov 202212,8012,8012,8012,8012,80-
29 nov 202212,2012,2012,2012,2012,20-
28 nov 202210,9010,9010,9010,9010,90-
25 nov 202211,0011,0011,0011,0011,00-
24 nov 202211,0011,0011,0011,0011,00-
23 nov 202211,4011,4011,4011,4011,40-
22 nov 202213,2013,2013,2013,2013,20-
21 nov 202213,5013,5013,5013,5013,50-
18 nov 202214,9014,9014,9014,9014,90250
17 nov 202213,9013,9013,9013,9013,90-
16 nov 202215,0015,0015,0015,0015,00-
15 nov 202212,9012,9012,9012,9012,90-
14 nov 202212,6012,6012,6012,6012,60-
11 nov 202211,8011,8011,8011,8011,80-
10 nov 20228,958,958,958,958,95-
09 nov 20229,909,909,909,909,90-
08 nov 202210,6010,6010,6010,6010,60-
07 nov 202210,0010,0010,0010,0010,00-
04 nov 20229,809,809,809,809,80-
03 nov 20229,159,159,159,159,15-
02 nov 20229,509,509,509,509,50-
01 nov 202210,1010,1010,1010,1010,10-
31 oct 20229,259,259,259,259,25-
28 oct 20229,809,809,809,809,80-
27 oct 202212,3012,3012,3012,3012,30-
26 oct 202211,8011,8011,8011,8011,80-
25 oct 202211,8011,8011,8011,8011,80-
24 oct 202214,1014,1014,1014,1014,10-
21 oct 202214,1014,1014,1014,1014,10-
20 oct 202214,2014,2014,2014,2014,20-
19 oct 202215,3015,3015,3015,3015,30-
18 oct 202215,2015,2015,2015,2015,20-
17 oct 202214,0014,0014,0014,0014,00-
14 oct 202215,0015,0015,0015,0015,00-
13 oct 202214,8014,8014,8014,8014,80-
12 oct 202214,5014,5014,5014,5014,50-
11 oct 202214,9014,9014,9014,9014,90-
10 oct 202215,8015,8015,8015,8015,80-
07 oct 202217,2017,2017,2017,2017,20-
06 oct 202217,9017,9017,9017,9017,90-
05 oct 202218,2018,2018,2018,2018,20-
04 oct 202217,1017,1017,1017,1017,10-
03 oct 202217,3017,3017,3017,3017,30-
30 sept 202217,1017,1017,1017,1017,10-
29 sept 202218,8018,8018,8018,8018,80-
28 sept 202219,8019,8019,8019,8019,80-
27 sept 202219,8019,8019,8019,8019,80-
26 sept 202221,8021,8021,8021,8021,80-
23 sept 202220,4020,4020,4020,4020,40-
22 sept 202220,6020,6020,6020,6020,60-
21 sept 202220,6020,6020,6020,6020,60-
20 sept 202220,8020,8020,8020,8020,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...