Mercados españoles abiertos en 4 hrs 41 min

Globe Metals & Mining Ltd (G4U.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0448-0,0024 (-5,08%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
26 sept 2021 - 26 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 20220,04480,04480,04480,04480,0448-
22 sept 20220,04720,04720,04720,04720,0472-
21 sept 20220,04720,04720,04720,04720,0472-
20 sept 20220,05080,05080,05080,05080,0508-
19 sept 20220,04060,04060,04060,04060,0406-
16 sept 20220,04060,04060,04060,04060,0406-
15 sept 20220,04780,04780,04780,04780,0478-
14 sept 20220,05440,05440,05440,05440,0544-
13 sept 20220,05140,05140,05140,05140,0514-
12 sept 20220,04860,04860,04860,04860,0486-
09 sept 20220,04040,04040,04040,04040,0404-
08 sept 20220,04840,04840,04840,04840,0484-
07 sept 20220,04800,04800,04800,04800,0480-
06 sept 20220,05600,05600,05600,05600,0560-
05 sept 20220,05180,05180,05180,05180,0518-
02 sept 20220,05140,05140,05140,05140,0514-
01 sept 20220,05140,05140,05140,05140,0514-
31 ago 20220,05920,05920,05920,05920,0592-
30 ago 20220,05900,05900,05900,05900,0590-
29 ago 20220,05580,05580,05580,05580,0558-
26 ago 20220,05640,05640,05640,05640,0564-
25 ago 20220,06520,06520,06520,06520,0652-
24 ago 20220,06080,06080,06080,06080,0608-
23 ago 20220,05600,05600,05600,05600,0560-
22 ago 20220,06040,06040,06040,06040,0604-
19 ago 20220,06020,06020,06020,06020,0602-
18 ago 20220,05840,05840,05840,05840,0584-
17 ago 20220,05700,05700,05700,05700,0570-
16 ago 20220,05720,05720,05720,05720,0572-
15 ago 20220,05720,05720,05720,05720,0572-
12 ago 20220,05500,05500,05500,05500,0550-
11 ago 20220,05080,05080,05080,05080,0508-
10 ago 20220,05080,05080,05080,05080,0508-
09 ago 20220,05080,05080,05080,05080,0508-
08 ago 20220,05080,05080,05080,05080,0508-
05 ago 20220,04680,04680,04680,04680,0468-
04 ago 20220,05180,05180,05180,05180,0518-
03 ago 20220,04820,04820,04820,04820,0482-
02 ago 20220,04480,04480,04480,04480,0448-
01 ago 20220,04480,04480,04480,04480,0448-
29 jul 20220,05840,05840,05840,05840,0584-
28 jul 20220,05840,05840,05840,05840,0584-
27 jul 20220,05840,05840,05840,05840,0584-
26 jul 20220,05840,05840,05840,05840,0584-
25 jul 20220,06000,06000,06000,06000,0600-
22 jul 20220,05100,05100,05100,05100,0510-
21 jul 20220,05100,05100,05100,05100,0510-
20 jul 20220,05100,05100,05100,05100,0510-
19 jul 20220,04640,04640,04640,04640,0464-
18 jul 20220,04620,04620,04620,04620,0462-
15 jul 20220,04620,04620,04620,04620,0462-
14 jul 20220,04400,04400,04400,04400,0440-
13 jul 20220,04360,04360,04360,04360,0436-
12 jul 20220,04340,04340,04340,04340,0434-
11 jul 20220,04420,04420,04420,04420,0442-
08 jul 20220,04420,04420,04420,04420,0442-
07 jul 20220,04360,04360,04360,04360,0436-
06 jul 20220,04340,04340,04340,04340,0434-
05 jul 20220,04320,04320,04320,04320,0432-
04 jul 20220,04360,04360,04360,04360,0436-
01 jul 20220,04260,04260,04260,04260,0426-
30 jun 20220,04260,04260,04260,04260,0426-
29 jun 20220,04160,04160,04160,04160,0416-
28 jun 20220,04100,04100,04100,04100,0410-
27 jun 20220,04900,04900,04900,04900,0490-
24 jun 20220,04880,04880,04880,04880,0488-
23 jun 20220,04880,04880,04880,04880,0488-
22 jun 20220,04900,04900,04900,04900,0490-
21 jun 20220,04960,04960,04960,04960,0496-
20 jun 20220,05000,05000,05000,05000,0500-
17 jun 20220,05040,05040,05040,05040,0504-
16 jun 20220,05080,05080,05080,05080,0508-
15 jun 20220,04220,04220,04220,04220,0422-
14 jun 20220,04300,04300,04300,04300,0430-
13 jun 20220,04920,04920,04920,04920,0492-
10 jun 20220,04920,04920,04920,04920,0492-
09 jun 20220,05320,05320,05320,05320,0532-
08 jun 20220,05500,05500,05500,05500,0550-
07 jun 20220,05280,05280,05280,05280,0528-
06 jun 20220,05280,05280,05280,05280,0528-
03 jun 20220,05440,05440,05440,05440,0544-
02 jun 20220,05220,05220,05220,05220,0522-
01 jun 20220,05120,05120,05120,05120,0512-
31 may 20220,05120,05120,05120,05120,0512-
30 may 20220,05260,05260,05260,05260,0526-
27 may 20220,05280,05280,05280,05280,0528-
26 may 20220,05260,05260,05260,05260,0526-
25 may 20220,05280,05280,05280,05280,0528-
24 may 20220,05280,05280,05280,05280,0528-
23 may 20220,05280,05280,05280,05280,0528-
20 may 20220,05240,05240,05240,05240,0524-
19 may 20220,05240,05240,05240,05240,0524-
18 may 20220,05100,05100,05100,05100,0510-
17 may 20220,05140,05140,05140,05140,0514-
16 may 20220,05140,05140,05140,05140,0514-
13 may 20220,05080,05080,05080,05080,0508-
12 may 20220,05060,05060,05060,05060,0506-
11 may 20220,05060,05060,05060,05060,0506-
10 may 20220,05040,05040,05040,05040,0504-
09 may 20220,05040,05040,05040,05040,0504-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...