Mercados españoles abiertos en 6 hrs 2 min

GS Yuasa Corp (G9Y.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,32-0,63 (-3,32%)
Al cierre: 09:05PM CEST
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 202418,3318,3318,2718,3218,3250
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 202445 Dividendo
27 mar 202419,4019,4019,0019,00-26,00-
26 mar 202419,0019,6019,0019,40-26,55-
25 mar 202418,7018,8018,7018,80-25,73-
22 mar 202418,8018,9018,6018,60-25,45-
21 mar 202418,4018,5018,3018,30-25,04-
20 mar 202418,2018,2018,0018,00-24,63-
19 mar 202418,1018,2018,1018,20-24,91-
18 mar 202418,5018,5018,1018,30-25,04-
15 mar 202417,7017,8017,7017,70-24,22-
14 mar 202417,2017,4017,2017,30-23,67-
13 mar 202417,4017,4017,2017,20-23,54-
12 mar 202417,8017,9017,7017,90-24,49-
11 mar 202417,8017,8017,6017,70-24,22-
08 mar 202417,9018,2017,9018,20-24,91-
07 mar 202418,2018,3018,1018,30-25,04-
06 mar 202418,3018,4018,3018,30-25,04-
05 mar 202417,4017,4017,2017,30-23,67-
04 mar 202417,0017,0016,9016,90-23,13-
01 mar 202417,2017,4017,2017,40-23,81-
29 feb 202417,3017,7017,3017,40-23,81-
28 feb 202417,4017,4017,3017,30-23,67-
27 feb 202417,4017,5017,4017,40-23,81-
26 feb 202417,3017,3017,2017,30-23,67-
23 feb 202416,9017,0016,9017,00-23,26-
22 feb 202416,8017,0016,8017,00-23,26-
21 feb 202416,7016,8016,7016,70-22,85-
20 feb 202416,7016,8016,6016,60-22,72-
19 feb 202416,8016,9016,8016,80-22,99-
16 feb 202416,1016,1016,0016,00-21,89-
15 feb 202415,9016,0015,9016,00-21,89-
14 feb 202415,7015,8015,7015,80-21,62-
13 feb 202416,3016,3016,0016,00-21,89-
12 feb 202416,4016,6016,4016,60-22,72-
09 feb 202416,4016,4016,4016,40-22,44-
08 feb 202416,0016,2016,0016,00-21,89-
07 feb 202416,1016,3016,1016,30-22,31-
06 feb 202414,0014,4013,8014,30-19,57-
05 feb 202413,5013,5013,2013,20-18,06-
02 feb 202413,1013,2013,1013,20-18,06-
01 feb 202413,3013,4013,3013,40-18,34-
31 ene 202413,4013,4013,3013,30-18,20-
30 ene 202413,4013,4013,1013,10-17,93-
29 ene 202413,1013,1013,1013,10-17,93-
26 ene 202412,8012,8012,8012,80-17,52-
25 ene 202413,0013,0012,9012,90-17,65-
24 ene 202412,9012,9012,7012,80-17,52-
23 ene 202413,0013,0012,8012,80-17,52-
22 ene 202413,0013,1012,8012,80-17,52-
19 ene 202412,7012,9012,7012,90-17,65-
18 ene 202412,8012,9012,8012,90-17,65-
17 ene 202412,7012,7012,5012,60-17,24-
16 ene 202413,0013,0012,8012,80-17,52-
15 ene 202413,1013,1012,8012,90-17,65-
12 ene 202413,0013,0012,6012,60-17,24-
11 ene 202413,1013,1013,0013,10-17,93-
10 ene 202413,0013,1013,0013,10-17,93-
09 ene 202412,9012,9012,6012,60-17,24-
08 ene 202412,6012,6012,4012,40-16,97-
05 ene 202412,6012,7012,5012,50-17,11-
04 ene 202412,8012,8012,7012,70-17,38-
03 ene 202412,7012,7012,5012,60-17,24-
02 ene 202412,7012,7012,7012,70-17,38-
29 dic 202312,7012,7012,7012,70-17,38-
28 dic 202312,7012,7012,7012,70-17,38-
27 dic 202312,4012,4012,3012,30-16,83-
22 dic 202312,6012,6012,5012,50-17,11-
21 dic 202312,6012,9012,6012,90-17,65-
20 dic 202312,6012,6012,4012,40-16,97-
19 dic 202312,5012,6012,5012,60-17,24-
18 dic 202312,4012,5012,4012,50-17,11-
15 dic 202312,4012,5012,4012,40-16,97-
14 dic 202312,4012,4012,3012,30-16,83-
13 dic 202312,6012,8012,6012,80-17,52-
12 dic 202312,8012,8012,7012,70-17,38-
11 dic 202312,9013,0012,9013,00-17,79-
08 dic 202313,1013,1013,0013,10-17,93-
07 dic 202313,7013,7013,5013,50-18,47-
06 dic 202313,7013,7013,6013,60-18,61-
05 dic 202313,6013,7013,6013,70-18,75-
04 dic 202313,5013,6013,5013,60-18,61-
01 dic 202313,3013,6013,3013,60-18,61-
30 nov 202313,5013,6013,5013,60-18,61-
29 nov 202313,2013,2013,2013,20-18,06-
28 nov 202313,6014,0013,5014,00-19,16-
27 nov 202313,7013,7013,7013,70-18,75-
24 nov 202313,9013,9013,9013,90-19,02-
23 nov 202313,8013,8013,8013,80-18,88-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...