Mercados españoles cerrados

GDS HLDGS LTD.CL.A ADR/8 (G40.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
26,40-0,80 (-2,94%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
18 ago 2021 - 18 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 ago 202226,4026,4026,4026,4026,40100
17 ago 202227,2027,2027,2027,2027,20-
16 ago 202228,0028,0028,0028,0028,00-
15 ago 202227,6027,6027,6027,6027,60-
12 ago 202227,2027,2027,2027,2027,20-
11 ago 202226,0026,0026,0026,0026,00-
10 ago 202226,6026,6026,6026,6026,60-
09 ago 202227,0027,0027,0027,0027,00-
08 ago 202227,6027,6027,6027,6027,60-
05 ago 202227,6027,6027,6027,6027,60-
04 ago 202227,8027,8027,8027,8027,80-
03 ago 202227,2027,2027,2027,2027,20-
02 ago 202224,4024,4024,4024,4024,40-
01 ago 202226,0026,0026,0026,0026,00-
29 jul 202226,2026,2026,2026,2026,20-
28 jul 202227,0027,0027,0027,0027,00-
27 jul 202226,0026,0026,0026,0026,00-
26 jul 202226,6026,6026,6026,6026,60-
25 jul 202226,4026,4026,4026,4026,40-
22 jul 202227,8027,8027,8027,8027,80-
21 jul 202227,6027,6027,6027,6027,60-
20 jul 202227,4027,4027,4027,4027,40-
19 jul 202226,8026,8026,8026,8026,80-
18 jul 202227,4027,4027,4027,4027,40-
15 jul 202225,8025,8025,8025,8025,80-
14 jul 202227,0027,0027,0027,0027,00-
13 jul 202227,2027,2027,2027,2027,20-
12 jul 202227,2027,2027,2027,2027,20-
11 jul 202229,4029,4029,4029,4029,40-
08 jul 202230,4030,4030,4030,4030,40-
07 jul 202230,0030,0030,0030,0030,00-
06 jul 202231,8031,8031,8031,8031,80-
05 jul 202232,0032,0032,0032,0032,00-
04 jul 202231,8031,8031,8031,8031,80-
01 jul 202230,8030,8030,8030,8030,80-
30 jun 202231,0031,0031,0031,0031,00-
29 jun 202231,2031,2031,2031,2031,20-
28 jun 202232,0032,0032,0032,0032,00-
27 jun 202232,0032,0032,0032,0032,00-
24 jun 202231,0031,0031,0031,0031,00-
23 jun 202228,4028,4028,4028,4028,40-
22 jun 202228,6028,6028,6028,6028,60-
21 jun 202227,4027,4027,4027,4027,40-
20 jun 202227,2027,2027,2027,2027,20-
17 jun 202226,6026,6026,6026,6026,60-
16 jun 202227,4027,4027,4027,4027,40-
15 jun 202227,8027,8027,8027,8027,80-
14 jun 202225,8025,8025,8025,8025,80-
13 jun 202227,4027,4027,4027,4027,40-
10 jun 202230,2030,2030,2030,2030,20-
09 jun 202230,8030,8030,8030,8030,80-
08 jun 202228,4028,4028,4028,4028,40-
07 jun 202225,6025,6025,6025,6025,60-
06 jun 202225,8025,8025,8025,8025,80-
03 jun 202225,8025,8025,8025,8025,80-
02 jun 202225,2025,2025,2025,2025,20-
01 jun 202225,4025,4025,4025,4025,40-
31 may 202226,8026,8026,8026,8026,80-
30 may 202224,8024,8024,8024,8024,80-
27 may 202224,4024,4024,4024,4024,40-
26 may 202222,8022,8022,8022,8022,80-
25 may 202223,2023,2023,2023,2023,20-
24 may 202226,2026,2026,2026,2026,20-
23 may 202226,6026,6026,6026,6026,60-
20 may 202227,8027,8027,8027,8027,80-
19 may 202225,0025,0025,0025,0025,00-
18 may 202226,8026,8026,8026,8026,80-
17 may 202226,8026,8026,8026,8026,80-
16 may 202227,4027,4027,4027,4027,40-
13 may 202224,8024,8024,8024,8024,80-
12 may 202223,8023,8023,8023,8023,80-
11 may 202226,0026,0026,0026,0026,00-
10 may 202224,8024,8024,8024,8024,80-
09 may 202225,2025,2025,2025,2025,20-
06 may 202228,2028,2028,2028,2028,20-
05 may 202230,8030,8030,8030,8030,80-
04 may 202229,6029,6029,6029,6029,60-
03 may 202230,4030,4030,4030,4030,40-
02 may 202229,0029,0029,0029,0029,00-
29 abr 202230,4030,4030,4030,4030,40-
28 abr 202226,2026,2026,2026,2026,20-
27 abr 202225,6025,6025,6025,6025,60-
26 abr 202225,0025,0025,0025,0025,00-
25 abr 202226,8026,8026,8026,8026,80-
22 abr 202226,8026,8026,8026,8026,80-
21 abr 202228,8028,8028,8028,8028,80-
20 abr 202231,4031,4031,4031,4031,40-
19 abr 202231,0031,0031,0031,0031,00-
14 abr 202233,4033,4033,4033,4033,40-
13 abr 202232,0032,0032,0032,0032,00-
12 abr 202230,8030,8030,8030,8030,80-
11 abr 202230,4030,4030,4030,4030,40-
08 abr 202231,8031,8031,8031,8031,80-
07 abr 202234,6034,6034,6034,6034,60-
06 abr 202237,2037,2037,2037,2037,20-
05 abr 202239,6039,6039,6039,6039,60-
04 abr 202237,0037,0037,0037,0037,00-
01 abr 202234,6034,6034,6034,6034,60-
31 mar 202236,4036,4036,4036,4036,40-
30 mar 202237,2037,2037,2037,2037,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...