Mercados españoles cerrados

Graco Inc. (GA8.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
76,38-0,48 (-0,62%)
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 may 202476,3876,3876,3876,3876,38450
13 may 202476,8676,8676,8676,8676,86-
10 may 202476,8076,8076,8076,8076,80-
09 may 202476,4276,4276,4276,4276,42-
08 may 202477,0077,0077,0077,0077,00-
07 may 202476,3077,7476,3076,8076,80450
06 may 202475,6875,6875,6875,6875,68-
03 may 202475,1075,1275,1075,1275,1260
02 may 202474,1874,1874,1874,1874,18-
30 abr 202475,8675,8675,8675,8675,86-
29 abr 202476,4276,4276,4276,4276,42-
26 abr 202476,9076,9076,9076,9076,90-
25 abr 202482,4082,4082,0082,0082,0040
24 abr 202482,9282,9282,9282,9282,92-
23 abr 202482,0682,0682,0682,0682,06-
22 abr 202482,3682,3682,3682,3682,36-
19 abr 202481,5881,5881,5881,5881,58-
18 abr 202482,2082,2082,2082,2082,20-
17 abr 202483,0083,0083,0083,0083,00-
16 abr 202483,1883,1883,1883,1883,18-
15 abr 202483,3883,3883,3883,3883,38-
12 abr 202484,2884,2884,2884,2884,28-
12 abr 20240.255 Dividendo
11 abr 202484,4884,4884,2684,2684,00354
10 abr 202484,7884,7884,7884,7884,52-
09 abr 202484,2285,8284,2285,8285,5650
08 abr 202483,7283,7283,7283,7283,47-
05 abr 202483,5083,5083,5083,5083,25-
04 abr 202484,2284,2284,2284,2283,97-
03 abr 202484,2684,2684,2684,2684,00-
02 abr 202485,0685,0685,0685,0684,80-
28 mar 202486,2086,2086,2086,2085,94-
27 mar 202485,5085,5085,5085,5085,24-
26 mar 202485,4085,4085,4085,4085,14-
25 mar 202486,2687,5486,2687,5487,28100
22 mar 202486,4286,4286,4286,4286,16-
21 mar 202484,6284,6284,6284,6284,36-
20 mar 202484,4484,4484,4484,4484,18-
19 mar 202483,8683,8683,8683,8683,61-
18 mar 202485,0486,0685,0486,0685,8050
15 mar 202485,0485,0485,0485,0484,78-
14 mar 202485,0485,0485,0485,0484,78-
13 mar 202484,2484,2484,2484,2483,99-
12 mar 202483,9283,9283,9283,9283,67-
11 mar 202483,7083,7083,7083,7083,45-
08 mar 202484,5684,5684,5684,5684,30-
07 mar 202483,6083,6083,6083,6083,35-
06 mar 202482,9282,9282,9282,9282,67-
05 mar 202483,3083,3083,3083,3083,05-
04 mar 202483,1683,1683,1683,1682,91-
01 mar 202483,7483,7483,7483,7483,49-
29 feb 202482,1882,1882,1882,1881,93-
28 feb 202481,8481,8481,8481,8481,59-
27 feb 202481,9481,9681,9481,9681,71-
26 feb 202482,5882,5882,5882,5882,33-
23 feb 202482,1282,1282,1282,1281,87-
22 feb 202481,1481,1481,1481,1480,89-
21 feb 202480,5680,5680,5680,5680,32-
20 feb 202480,8880,8880,8880,8880,64-
19 feb 202480,9880,9880,9880,9880,73-
16 feb 202481,4681,4681,4681,4681,21-
15 feb 202481,7081,7081,7081,7081,45-
14 feb 202481,0281,0281,0281,0280,77-
13 feb 202480,9680,9680,9680,9680,71-
12 feb 202480,8480,8480,8480,8480,60-
09 feb 202480,6680,6680,6680,6680,42-
08 feb 202480,2280,2280,2280,2279,98-
07 feb 202479,9279,9279,9279,9279,68-
06 feb 202479,2279,2279,2279,2278,98-
05 feb 202479,7679,7679,7679,7679,52-
02 feb 202478,9078,9078,9078,9078,66-
01 feb 202478,3478,3478,3478,3478,10-
31 ene 202479,5279,5279,5279,5279,28-
30 ene 202477,7277,7277,7277,7277,48-
29 ene 202477,3477,3477,3477,3477,11-
26 ene 202477,1077,1077,1077,1076,87-
25 ene 202476,6476,6476,6476,6476,41-
24 ene 202477,5477,5477,5477,5477,31-
23 ene 202477,6277,6277,6277,6277,39-
22 ene 202477,2477,3277,2477,3277,09150
19 ene 202477,0477,0477,0477,0476,81-
19 ene 20240.255 Dividendo
18 ene 202475,6875,6875,6875,6875,20-
17 ene 202476,6476,6476,6476,6476,15-
16 ene 202476,3476,3476,3476,3475,85-
15 ene 202475,8075,8075,8075,8075,32-
12 ene 202475,8075,8075,8075,8075,32-
11 ene 202475,2475,2475,2475,2474,76-
10 ene 202475,3675,3675,3675,3674,88-
09 ene 202475,5875,5875,5875,5875,10-
08 ene 202474,9674,9674,9674,9674,48-
05 ene 202475,5475,5475,5475,5475,06-
04 ene 202475,4075,4075,4075,4074,92-
03 ene 202477,0477,0477,0477,0476,55-
02 ene 202477,9677,9677,9677,9677,46-
29 dic 202377,7677,8277,7677,8277,3212
28 dic 202377,4477,4477,4477,4476,95-
27 dic 202377,9277,9277,9277,9277,42-
22 dic 202376,9076,9076,9076,9076,41-
21 dic 202377,1077,1077,1077,1076,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...