Mercados españoles abiertos en 3 hrs 47 min
S&P 500
3.977,53 +6,54 (+0,16%) Nasdaq
11.768,84 -55,12 (-0,47%) NIKKEI 225
27.497,45 +20,58 (+0,07%) Dólar/Euro
1,0820 +0,0016 (+0,15%) Petróleo Brent
77,78 -0,34 (-0,44%) Bitcoin EUR
24.972,58 -821,51 (-3,18%)
GDS Holdings Ltd (G40.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:04AM CEST
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 mar 2023 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | 250 |
| 24 mar 2023 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 23 mar 2023 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 22 mar 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 21 mar 2023 | 15,00 | 15,00 | 15,00 | 15,00 | 15,00 | - |
| 20 mar 2023 | 14,40 | 14,40 | 14,40 | 14,40 | 14,40 | - |
| 17 mar 2023 | 14,90 | 14,90 | 14,90 | 14,90 | 14,90 | - |
| 16 mar 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 15 mar 2023 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 14 mar 2023 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 13 mar 2023 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 10 mar 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 09 mar 2023 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 08 mar 2023 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 07 mar 2023 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 06 mar 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 03 mar 2023 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 02 mar 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 01 mar 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 28 feb 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 27 feb 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 24 feb 2023 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 23 feb 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 22 feb 2023 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 21 feb 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 20 feb 2023 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 17 feb 2023 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 16 feb 2023 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 15 feb 2023 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 14 feb 2023 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 13 feb 2023 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 10 feb 2023 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 09 feb 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 08 feb 2023 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 07 feb 2023 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 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 | - |
| *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.
