Mercados españoles cerrados

Gaia Inc (GA6.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,6400+0,2400 (+7,06%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20243,64003,64003,64003,64003,6400111
08 may 20243,40003,40003,40003,40003,4000-
07 may 20243,20003,20003,20003,20003,2000-
06 may 20243,50003,50003,50003,50003,5000-
03 may 20243,50003,50003,50003,50003,5000-
02 may 20243,42003,42003,42003,42003,4200-
30 abr 20243,72003,72003,72003,72003,7200-
29 abr 20243,54003,54003,54003,54003,5400-
26 abr 20243,60003,60003,60003,60003,6000-
25 abr 20243,68003,68003,68003,68003,6800-
24 abr 20243,62003,62003,62003,62003,6200-
23 abr 20243,54003,54003,54003,54003,5400-
22 abr 20243,60003,60003,60003,60003,6000-
19 abr 20243,48003,48003,48003,48003,4800-
18 abr 20243,22003,22003,22003,22003,2200-
17 abr 20243,18003,18003,18003,18003,1800-
16 abr 20243,36003,36003,36003,36003,3600-
15 abr 20243,36003,36003,36003,36003,3600-
12 abr 20243,40003,40003,40003,40003,4000-
11 abr 20243,34003,34003,34003,34003,3400-
10 abr 20243,36003,36003,36003,36003,3600-
09 abr 20243,28003,28003,28003,28003,2800-
08 abr 20243,16003,16003,16003,16003,1600-
05 abr 20243,04003,04003,04003,04003,0400-
04 abr 20243,40003,40003,40003,40003,4000-
03 abr 20243,16003,16003,16003,16003,1600-
02 abr 20242,88002,88002,88002,88002,8800-
28 mar 20242,60002,60002,60002,60002,6000-
27 mar 20242,60002,60002,60002,60002,6000-
26 mar 20242,70002,70002,70002,70002,7000-
25 mar 20242,64002,64002,64002,64002,6400-
22 mar 20242,62002,62002,62002,62002,6200-
21 mar 20242,64002,64002,64002,64002,6400-
20 mar 20242,60002,60002,60002,60002,6000-
19 mar 20242,62002,62002,62002,62002,6200-
18 mar 20242,66002,66002,66002,66002,6600-
15 mar 20242,66002,66002,66002,66002,6600-
14 mar 20242,62002,62002,62002,62002,6200-
13 mar 20242,62002,62002,62002,62002,6200-
12 mar 20242,58002,58002,58002,58002,5800-
11 mar 20242,62002,62002,62002,62002,6200-
08 mar 20242,60002,60002,60002,60002,6000-
07 mar 20242,64002,64002,64002,64002,6400-
06 mar 20242,60002,60002,60002,60002,6000-
05 mar 20242,66002,66002,66002,66002,6600-
04 mar 20242,60002,60002,60002,60002,6000-
01 mar 20242,58002,58002,58002,58002,5800-
29 feb 20242,54002,54002,54002,54002,5400-
28 feb 20242,62002,62002,62002,62002,6200-
27 feb 20242,64002,64002,64002,64002,6400-
26 feb 20242,68002,68002,68002,68002,6800-
23 feb 20242,58002,58002,58002,58002,5800-
22 feb 20242,62002,62002,62002,62002,6200-
21 feb 20242,64002,64002,64002,64002,6400-
20 feb 20242,68002,68002,68002,68002,6800-
19 feb 20242,68002,68002,68002,68002,6800-
16 feb 20242,68002,68002,68002,68002,6800-
15 feb 20242,70002,70002,70002,70002,7000-
14 feb 20242,60002,60002,60002,60002,6000-
13 feb 20242,74002,74002,74002,74002,7400-
12 feb 20242,70002,86002,70002,86002,8600111
09 feb 20242,70002,70002,70002,70002,7000-
08 feb 20242,64002,64002,64002,64002,6400-
07 feb 20242,66002,66002,66002,66002,6600-
06 feb 20242,64002,64002,64002,64002,6400-
05 feb 20242,64002,64002,64002,64002,6400-
02 feb 20242,64002,64002,64002,64002,6400-
01 feb 20242,60002,60002,60002,60002,6000-
31 ene 20242,62002,62002,62002,62002,6200-
30 ene 20242,66002,66002,66002,66002,6600-
29 ene 20242,68002,68002,68002,68002,6800-
26 ene 20242,66002,66002,66002,66002,6600-
25 ene 20242,62002,62002,62002,62002,6200-
24 ene 20242,60002,60002,60002,60002,6000-
23 ene 20242,58002,58002,58002,58002,5800-
22 ene 20242,58002,58002,58002,58002,5800-
19 ene 20242,58002,58002,58002,58002,5800-
18 ene 20242,56002,56002,56002,56002,5600-
17 ene 20242,46002,46002,46002,46002,4600-
16 ene 20242,52002,52002,52002,52002,5200-
15 ene 20242,60002,60002,60002,60002,6000-
12 ene 20242,60002,60002,60002,60002,6000-
11 ene 20242,56002,56002,56002,56002,5600-
10 ene 20242,52002,52002,52002,52002,5200-
09 ene 20242,56002,56002,56002,56002,5600-
08 ene 20242,44002,44002,44002,44002,4400-
05 ene 20242,32002,32002,32002,32002,3200-
04 ene 20242,44002,44002,44002,44002,4400-
03 ene 20242,40002,40002,40002,40002,4000-
02 ene 20242,38002,38002,38002,38002,3800-
29 dic 20232,38002,38002,38002,38002,3800-
28 dic 20232,36002,36002,36002,36002,3600-
27 dic 20232,42002,42002,42002,42002,4200-
22 dic 20232,26002,26002,26002,26002,2600-
21 dic 20232,28002,28002,28002,28002,2800-
20 dic 20232,34002,34002,34002,34002,3400-
19 dic 20232,42002,42002,42002,42002,4200-
18 dic 20232,38002,38002,38002,38002,3800-
15 dic 20232,58002,58002,58002,58002,5800-
14 dic 20232,54002,54002,54002,54002,5400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...