Mercados españoles cerrados en 2 hrs 22 min

GS Yuasa Corp (G9Y.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,76-0,05 (-0,32%)
A partir del 01:09PM CEST. Mercado abierto.
Intervalo de fechas:
25 jul 2023 - 25 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jul 202415,8315,8315,7615,7615,7650
24 jul 202416,1016,1015,8115,8115,81-
23 jul 202416,0716,2016,0716,2016,20-
22 jul 202416,3216,3316,1316,1616,16-
19 jul 202416,5016,5016,4116,4116,41-
18 jul 202416,8116,8616,6716,6716,67-
17 jul 202416,8816,8816,6416,6416,64-
16 jul 202416,8916,9816,8416,9816,98-
15 jul 202416,8816,9116,8716,9116,91-
12 jul 202416,9216,9716,7616,9716,97-
11 jul 202416,8716,8716,8116,8116,81-
10 jul 202416,8617,0316,8617,0317,03-
09 jul 202417,9318,0317,8718,0318,03-
08 jul 202418,0518,0918,0318,0818,08-
05 jul 202418,1718,1818,1418,1818,18-
04 jul 202418,5518,5718,5118,5118,51-
03 jul 202418,2818,2818,2018,2418,24-
02 jul 202418,1418,1818,0718,1818,18-
01 jul 202418,1818,2018,1218,1218,12-
28 jun 202418,5418,6918,5118,5518,55-
27 jun 202418,7018,8118,7018,7418,74-
26 jun 202419,0019,0218,8018,8018,80-
25 jun 202419,3219,3819,2819,3819,38-
24 jun 202419,3519,4119,3319,3319,33-
21 jun 202419,4519,4919,3719,3919,39-
20 jun 202419,7519,7519,7119,7119,71-
19 jun 202419,3319,3319,2419,2419,24-
18 jun 202419,2419,2419,2019,2419,24-
17 jun 202419,2119,3219,2119,3219,32-
14 jun 202419,3219,5019,2919,4719,47-
13 jun 202418,8618,9218,8118,9218,92-
12 jun 202419,1019,1519,0719,1319,13-
11 jun 202419,0319,0418,9819,0319,03-
10 jun 202419,1419,1819,0819,1619,16-
07 jun 202418,9518,9718,9018,9318,93-
06 jun 202418,0618,8018,0618,8018,80-
05 jun 202418,7518,7918,5218,5218,52-
04 jun 202419,5019,5119,4819,4919,49-
03 jun 202419,5019,5719,4719,5119,51-
31 may 202419,6919,6919,5219,5519,55-
30 may 202419,0219,0519,0019,0519,05-
29 may 202418,1018,1018,0118,0218,02-
28 may 202418,3718,4118,3618,3718,37-
27 may 202418,1718,1718,0718,0918,09-
24 may 202417,9518,0117,9117,9617,96-
23 may 202418,1418,1418,0018,0018,00-
22 may 202417,8517,8817,8217,8617,86-
21 may 202417,8118,0117,8117,8517,85-
20 may 202417,7717,7717,7017,7417,74-
17 may 202417,7717,7717,4317,4317,43-
16 may 202418,0118,0117,7017,7017,70-
15 may 202418,1218,1217,8517,8717,87-
14 may 202418,1118,1217,7217,7217,72-
13 may 202417,9317,9317,7717,8117,81-
10 may 202417,8117,8117,5417,5517,55-
09 may 202418,0718,1618,0418,1618,16-
08 may 202418,0118,0417,8918,0418,04-
07 may 202417,8817,8817,8317,8417,84-
06 may 202417,6917,7117,5217,5217,52-
03 may 202417,8217,8217,7917,8017,80-
02 may 202417,7517,8217,7517,8217,82-
30 abr 202417,8117,8317,4517,4517,45-
29 abr 202417,4417,6117,4417,5417,54-
26 abr 202417,3317,3817,2317,3817,38-
25 abr 202417,5317,5617,1217,5417,54-
24 abr 202417,8717,8717,6817,6917,69-
23 abr 202417,6817,7817,6817,7817,78-
22 abr 202417,8217,8317,6217,8317,83-
19 abr 202417,7017,8017,6317,6317,63-
18 abr 202418,1218,1417,9917,9917,99-
17 abr 202418,0418,1317,9217,9217,92-
16 abr 202418,3318,3318,2718,3218,32-
15 abr 202419,0719,1818,9518,9518,95-
12 abr 202419,2619,3019,0219,0219,02-
11 abr 202419,3419,4219,2019,4219,42-
10 abr 202419,2219,2219,0519,0519,05-
09 abr 202418,9418,9418,8218,8418,84-
08 abr 202419,2219,2619,2219,2219,22-
05 abr 202418,8518,9818,8418,8418,84-
04 abr 202418,9618,9618,6418,6918,69-
03 abr 202418,6918,7318,2818,2818,28-
02 abr 202418,7118,7318,3918,3918,39-
28 mar 202419,1019,2018,7018,8018,80-
28 mar 202455 Dividendo
27 mar 202419,4019,4019,0019,00-36,00-
26 mar 202419,0019,6019,0019,40-36,76-
25 mar 202418,7018,8018,7018,80-35,62-
22 mar 202418,8018,9018,6018,60-35,24-
21 mar 202418,4018,5018,3018,30-34,67-
20 mar 202418,2018,2018,0018,00-34,11-
19 mar 202418,1018,2018,1018,20-34,48-
18 mar 202418,5018,5018,1018,30-34,67-
15 mar 202417,7017,8017,7017,70-33,54-
14 mar 202417,2017,4017,2017,30-32,78-
13 mar 202417,4017,4017,2017,20-32,59-
12 mar 202417,8017,9017,7017,90-33,92-
11 mar 202417,8017,8017,6017,70-33,54-
08 mar 202417,9018,2017,9018,20-34,48-
07 mar 202418,2018,3018,1018,30-34,67-
06 mar 202418,3018,4018,3018,30-34,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...