Mercados españoles cerrados en 2 hrs 3 min

GDS Holdings Ltd (G40.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,80+0,60 (+4,92%)
A partir del 08:01AM CET. Mercado abierto.
Intervalo de fechas:
30 nov 2021 - 30 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 202212,8012,8012,8012,8012,80250
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-
19 sept 202220,4020,4020,4020,4020,40-
16 sept 202222,0022,0022,0022,0022,00-
15 sept 202222,2022,2022,2022,2022,20-
14 sept 202222,0022,0022,0022,0022,00-
13 sept 202222,4022,4022,4022,4022,40-
12 sept 202222,2022,2022,2022,2022,20-
09 sept 202221,8021,8021,8021,8021,80-
08 sept 202222,0022,0022,0022,0022,00-
07 sept 202222,0022,0022,0022,0022,00-
06 sept 202223,4023,4023,4023,4023,40-
05 sept 202223,6023,6023,6023,6023,60-
02 sept 202224,0024,0024,0024,0024,00-
01 sept 202227,0027,0027,0027,0027,00-
31 ago 202226,8026,8026,8026,8026,80-
30 ago 202226,6026,6026,6026,6026,60-
29 ago 202228,2028,2028,2028,2028,20-
26 ago 202228,2028,2028,2028,2028,20-
25 ago 202225,4025,4025,4025,4025,40-
24 ago 202224,4024,4024,4024,4024,40-
23 ago 202225,2025,2025,2025,2025,20-
22 ago 202225,8025,8025,8025,8025,80-
19 ago 202226,0026,0026,0026,0026,00-
18 ago 202226,4026,4026,4026,4026,40-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...