Mercados españoles abiertos en 3 hrs 47 min

GDS Holdings Ltd (G40.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,10-0,10 (-0,58%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
28 mar 2022 - 28 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202317,1017,1017,1017,1017,10250
24 mar 202317,2017,2017,2017,2017,20-
23 mar 202316,3016,3016,3016,3016,30-
22 mar 202315,7015,7015,7015,7015,70-
21 mar 202315,0015,0015,0015,0015,00-
20 mar 202314,4014,4014,4014,4014,40-
17 mar 202314,9014,9014,9014,9014,90-
16 mar 202314,8014,8014,8014,8014,80-
15 mar 202314,2014,2014,2014,2014,20-
14 mar 202314,0014,0014,0014,0014,00-
13 mar 202314,8014,8014,8014,8014,80-
10 mar 202314,5014,5014,5014,5014,50-
09 mar 202315,7015,7015,7015,7015,70-
08 mar 202315,9015,9015,9015,9015,90-
07 mar 202317,5017,5017,5017,5017,50-
06 mar 202318,7018,7018,7018,7018,70-
03 mar 202318,1018,1018,1018,1018,10-
02 mar 202317,4017,4017,4017,4017,40-
01 mar 202319,5019,5019,5019,5019,50-
28 feb 202318,3018,3018,3018,3018,30-
27 feb 202317,9017,9017,9017,9017,90-
24 feb 202318,3018,3018,3018,3018,30-
23 feb 202319,4019,4019,4019,4019,40-
22 feb 202318,9018,9018,9018,9018,90-
21 feb 202319,5019,5019,5019,5019,50-
20 feb 202319,3019,3019,3019,3019,30-
17 feb 202320,2020,2020,2020,2020,20-
16 feb 202320,4020,4020,4020,4020,40-
15 feb 202319,9019,9019,9019,9019,90-
14 feb 202320,8020,8020,8020,8020,80-
13 feb 202321,6021,6021,6021,6021,60-
10 feb 202322,0022,0022,0022,0022,00-
09 feb 202324,4024,4024,4024,4024,40-
08 feb 202321,8021,8021,8021,8021,80-
07 feb 202320,6020,6020,6020,6020,60-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...