Mercados españoles cerrados

GDS Holdings Ltd (G40.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
9,80+0,10 (+1,03%)
A partir del 08:01AM CEST. Mercado abierto.
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20239,809,709,709,809,80250
28 sept 20239,709,709,709,709,70-
27 sept 20239,609,609,609,609,60-
26 sept 20239,659,659,659,659,65-
25 sept 20239,859,859,859,859,85-
22 sept 20239,359,359,359,359,35-
21 sept 20239,309,309,309,309,30-
20 sept 20239,709,709,709,709,70-
19 sept 20239,909,909,909,909,90-
18 sept 202310,2010,2010,2010,2010,20-
15 sept 202310,4010,4010,4010,4010,40-
14 sept 202310,4010,4010,4010,4010,40-
13 sept 202310,3010,3010,3010,3010,30-
12 sept 202310,4010,4010,4010,4010,40-
11 sept 202310,3010,3010,3010,3010,30-
08 sept 202310,3010,3010,3010,3010,30-
07 sept 202311,1011,1011,1011,1011,10-
06 sept 202310,9010,9010,9010,9010,90-
05 sept 202311,2011,2011,2011,2011,20-
04 sept 202311,2011,2011,2011,2011,20-
01 sept 202310,8010,8010,8010,8010,80-
31 ago 202310,7010,7010,7010,7010,70-
30 ago 202310,4010,4010,4010,4010,40-
29 ago 202310,4010,4010,4010,4010,40-
28 ago 202310,3010,3010,3010,3010,30-
25 ago 202310,2010,2010,2010,2010,20-
24 ago 202310,1010,1010,1010,1010,10-
23 ago 20239,559,559,559,559,55-
22 ago 20239,159,159,159,159,15-
21 ago 20239,409,409,409,409,40-
18 ago 20239,959,959,959,959,95-
17 ago 20239,959,959,959,959,95-
16 ago 20239,909,909,909,909,90-
15 ago 202310,1010,1010,1010,1010,10-
14 ago 20239,959,959,959,959,95-
11 ago 202310,5010,5010,5010,5010,50-
10 ago 202310,7010,7010,7010,7010,70-
09 ago 202310,7010,7010,7010,7010,70-
08 ago 202311,0011,0011,0011,0011,00-
07 ago 2023------
04 ago 202311,3011,3011,3011,3011,30-
03 ago 202311,3011,3011,3011,3011,30-
02 ago 202311,1011,1011,1011,1011,10-
01 ago 202312,0012,0011,5011,5011,50-
31 jul 202312,1012,1012,1012,1012,10-
28 jul 202311,4011,4011,4011,4011,40-
27 jul 202310,7010,9010,7010,9010,90-
26 jul 202310,7010,7010,7010,7010,70-
25 jul 202310,6010,6010,6010,6010,60-
24 jul 20239,859,859,859,859,85-
21 jul 202310,2010,2010,2010,2010,20-
20 jul 202310,4010,4010,4010,4010,40-
19 jul 202310,1010,1010,1010,1010,10-
18 jul 202310,1010,1010,1010,1010,10-
17 jul 202310,4010,4010,4010,4010,40-
14 jul 202310,9010,9010,9010,9010,90-
13 jul 202310,4010,4010,4010,4010,40-
12 jul 202310,1010,1010,1010,1010,10-
11 jul 20239,659,659,659,659,65-
10 jul 20239,359,359,359,359,35-
07 jul 20239,109,109,109,109,10-
06 jul 20239,309,309,309,309,30-
05 jul 20239,959,959,959,959,95-
04 jul 202310,2010,2010,2010,2010,20-
03 jul 202310,3010,3010,3010,3010,30-
30 jun 20239,859,859,859,859,85-
29 jun 20239,959,959,959,959,95-
28 jun 202310,2010,2010,2010,2010,20-
27 jun 202310,3010,3010,3010,3010,30-
26 jun 202310,2010,2010,2010,2010,20-
23 jun 202310,3010,3010,3010,3010,30-
22 jun 202310,6010,6010,6010,6010,60-
21 jun 202310,8010,8010,8010,8010,80-
20 jun 202311,4011,4011,4011,4011,40-
19 jun 202312,0012,0012,0012,0012,00-
16 jun 202312,2012,2012,2012,2012,20-
15 jun 202312,0012,0012,0012,0012,00-
14 jun 202311,6011,6011,6011,6011,60-
13 jun 202310,9010,9010,9010,9010,90-
12 jun 2023------
09 jun 202310,4010,4010,4010,4010,40-
08 jun 202310,5010,5010,5010,5010,50-
07 jun 202310,3010,3010,3010,3010,30-
06 jun 20239,909,909,909,909,90-
05 jun 202310,2010,2010,2010,2010,20-
02 jun 20239,409,409,409,409,40-
01 jun 2023------
31 may 20239,059,059,059,059,05-
30 may 20238,808,808,808,808,80-
29 may 20239,309,309,309,309,30-
26 may 20239,309,309,309,309,30-
25 may 20239,359,359,359,359,35-
24 may 20239,559,559,559,559,55-
23 may 2023------
22 may 20239,309,309,309,309,30-
19 may 20239,359,359,359,359,35-
18 may 20239,209,209,209,209,20-
17 may 20239,409,409,409,409,40-
16 may 202310,4010,4010,4010,4010,40-
15 may 202310,2010,2010,2010,2010,20-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...