Mercados españoles cerrados en 7 hrs 10 min

GEAR4MUSIC (HLDGS) LS-,10 (G4A.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8800-0,0800 (-4,08%)
A partir del 10:00AM 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 20221,96001,96001,88001,88001,8800150
17 ago 20221,84001,96001,84001,96001,9600-
16 ago 20221,86001,89001,84001,84001,8400-
15 ago 20221,86001,89001,86001,86001,8600-
12 ago 20221,96001,96001,86001,86001,8600-
11 ago 20221,87001,96001,87001,96001,9600-
10 ago 20221,86001,90001,86001,90001,9000-
09 ago 20221,87001,89001,86001,86001,8600-
08 ago 20221,93001,93001,87001,87001,8700-
05 ago 20221,96002,08001,89001,94001,9400-
04 ago 20222,10002,10001,96001,96001,9600-
03 ago 20222,16002,16002,08002,10002,1000-
02 ago 20222,12002,16002,08002,16002,1600-
01 ago 20222,12002,16002,12002,12002,1200-
29 jul 20222,12002,14002,12002,12002,1200-
28 jul 20222,12002,16002,12002,12002,1200-
27 jul 20222,20002,20002,12002,12002,1200-
26 jul 20222,06002,20002,06002,20002,2000-
25 jul 20222,10002,12002,06002,06002,0600-
22 jul 20222,18002,18002,00002,00002,0000-
21 jul 20222,10002,18002,10002,18002,1800-
20 jul 20222,12002,12002,10002,10002,1000-
19 jul 20222,14002,14002,10002,12002,1200-
18 jul 20222,08002,16002,08002,14002,1400-
15 jul 20222,12002,14002,06002,08002,0800-
14 jul 20222,20002,20002,12002,12002,1200-
13 jul 20222,16002,20002,14002,20002,2000-
12 jul 20222,20002,20002,14002,16002,1600-
11 jul 20222,14002,18002,14002,18002,1800-
08 jul 20222,14002,20002,14002,20002,2000-
07 jul 20222,10002,18002,10002,18002,1800-
06 jul 20222,16002,16002,10002,10002,1000-
05 jul 20222,16002,16002,12002,16002,1600-
04 jul 20222,04002,16002,04002,16002,1600-
01 jul 20222,10002,12002,04002,04002,0400-
30 jun 20222,10002,12002,10002,10002,1000-
29 jun 20222,04002,12002,04002,10002,1000-
28 jun 20222,12002,14002,04002,04002,0400-
27 jun 20222,16002,18002,14002,18002,1800-
24 jun 20221,99002,16001,99002,16002,1600-
23 jun 20222,16002,16001,99001,99001,9900-
22 jun 20222,16002,16002,12002,16002,1600-
21 jun 20222,02002,16002,02002,16002,1600-
20 jun 20221,98002,08001,98002,00002,0000-
17 jun 20222,06002,08001,98001,98001,9800-
16 jun 20221,99002,08001,99002,08002,0800-
15 jun 20222,02002,06001,98001,98001,9800-
14 jun 20222,10002,10002,02002,06002,0600-
13 jun 20222,16002,18002,10002,10002,1000-
10 jun 20222,12002,20002,12002,12002,1200-
09 jun 20222,16002,20002,12002,12002,1200-
08 jun 20222,18002,20002,16002,16002,1600-
07 jun 20222,16002,20002,16002,18002,1800-
06 jun 20222,16002,18002,16002,18002,1800-
03 jun 20222,16002,16002,16002,16002,1600-
02 jun 20222,18002,18002,18002,18002,1800-
01 jun 20222,18002,20002,18002,18002,1800-
31 may 20222,18002,20002,18002,18002,1800-
30 may 20222,18002,20002,18002,18002,1800-
27 may 20222,18002,20002,18002,18002,1800-
26 may 20222,12002,20002,12002,18002,1800-
25 may 20222,16002,20002,12002,12002,1200-
24 may 20222,18002,20002,16002,16002,1600-
23 may 20222,20002,22002,18002,18002,1800-
20 may 20222,20002,20002,20002,20002,2000-
19 may 20222,26002,26002,20002,20002,2000-
18 may 20222,30002,30002,26002,26002,2600-
17 may 20222,28002,30002,28002,30002,3000-
16 may 20222,18002,28002,18002,28002,2800-
13 may 20222,24002,24002,18002,18002,1800-
12 may 20222,24002,30002,18002,24002,2400-
11 may 20222,32002,32002,24002,24002,2400-
10 may 20222,34002,40002,30002,32002,3200-
09 may 20222,36002,40002,34002,34002,3400-
06 may 20222,38002,40002,36002,36002,3600-
05 may 20222,44002,46002,38002,38002,3800-
04 may 20222,48002,52002,44002,44002,4400-
03 may 20222,72002,74002,46002,48002,4800-
02 may 20222,72002,72002,70002,70002,7000-
29 abr 20222,62002,74002,62002,72002,7200-
28 abr 20222,62002,70002,62002,62002,6200-
27 abr 20222,72002,72002,62002,62002,6200-
26 abr 20222,88002,92002,68002,68002,6800-
25 abr 20222,96002,96002,88002,88002,8800-
22 abr 20223,14003,14002,90002,90002,9000-
21 abr 20224,32004,32003,04003,12003,1200-
20 abr 20224,48004,50004,32004,32004,3200-
19 abr 20224,48004,50004,48004,48004,4800-
14 abr 20224,50004,52004,36004,36004,3600-
13 abr 20224,44004,50004,44004,50004,5000-
12 abr 20224,46004,48004,46004,48004,4800-
11 abr 20224,42004,48004,42004,46004,4600-
08 abr 20224,52004,52004,38004,38004,3800-
07 abr 20224,62004,72004,48004,52004,5200-
06 abr 20224,60004,92004,60004,62004,6200150
05 abr 20224,56004,72004,56004,60004,6000-
04 abr 20224,64004,70004,56004,56004,5600-
01 abr 20224,64004,68004,58004,58004,5800-
31 mar 20224,58004,66004,58004,58004,5800-
30 mar 20224,54004,66004,54004,54004,5400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...