Mercados españoles abiertos en 1 hr 22 mins

Graco Inc (GA8.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,88+0,78 (+1,07%)
Al cierre: 04:37PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202473,2073,8873,1673,8873,881200
26 jun 202473,5873,7273,1073,1073,10-
25 jun 202473,8673,8873,8673,8873,8817
24 jun 202473,7273,7873,7273,7873,78-
21 jun 202473,5474,2273,5474,2274,22-
20 jun 202474,5274,5274,3274,3274,32-
19 jun 202474,0874,5274,0874,5274,52-
18 jun 202474,1874,1874,1874,1874,18-
17 jun 202473,5474,2673,5474,2674,26-
14 jun 202474,6074,6074,6074,6074,60-
13 jun 202474,4474,8874,3474,8874,88-
12 jun 202473,5273,5273,3673,3673,36-
11 jun 202473,1473,1472,9672,9672,96-
10 jun 202472,1672,8472,1672,8472,84-
07 jun 202471,5271,9271,2671,9271,92-
06 jun 202471,9471,9471,2671,5471,54-
05 jun 202471,3672,4871,3071,3671,3628
04 jun 202471,9871,9871,7871,8871,88-
03 jun 202474,1274,4874,1274,4874,48-
31 may 202472,5472,5472,1472,5072,50-
30 may 202472,1272,5872,1272,5872,5813
29 may 202472,4672,4672,0672,4672,46-
28 may 202474,4474,5672,7072,7072,70-
27 may 202474,5274,7474,5074,7474,74-
24 may 202475,0075,0074,2674,2674,26-
23 may 202476,2276,2274,6074,8874,88-
22 may 202476,0276,2075,7876,2076,20-
21 may 202476,4076,4075,6475,7075,70-
20 may 202475,7075,7075,7075,7075,70-
17 may 202476,1877,4475,7875,7875,7813
16 may 202476,0676,2276,0676,2276,22-
15 may 202476,2877,5476,2276,2876,2830
14 may 202476,5276,5276,0476,0476,04-
13 may 202477,0277,2476,5676,5676,56-
10 may 202476,8477,8876,8477,8877,8897
09 may 202476,5076,5076,5076,5076,50-
08 may 202477,1277,1276,5876,6876,68-
07 may 202476,3876,3876,3876,3876,38-
06 may 202475,7476,4475,7476,4476,44-
03 may 202475,1075,3475,1075,3275,32-
02 may 202474,6475,9874,6474,7474,7412
30 abr 202475,9475,9474,5874,5874,58-
29 abr 202476,5876,7675,8275,8275,82-
26 abr 202477,4677,4677,2477,2477,24-
25 abr 202482,4682,4677,0077,1077,10470
24 abr 202483,2685,1682,4882,4882,4818
23 abr 202482,1683,0882,0283,0883,08-
22 abr 202482,4882,4882,4882,4882,48-
19 abr 202481,6482,1681,6482,1682,16-
18 abr 202482,3282,7282,1082,1282,12-
17 abr 202483,2884,4882,3282,3282,3221
16 abr 202483,3483,3482,6883,2483,24-
15 abr 202483,5283,9083,1483,1483,14-
12 abr 202484,6084,6084,6084,6084,60-
12 abr 20240.255 Dividendo
11 abr 202484,5884,5884,3484,4084,15-
10 abr 202484,9084,9084,8284,8284,56-
09 abr 202484,4084,4084,0684,0683,81-
08 abr 202484,0284,0684,0284,0683,81-
05 abr 202483,7083,7083,7083,7083,45-
04 abr 202484,3685,7284,3684,6284,3679
03 abr 202484,5485,6684,5084,5084,24125
02 abr 202485,3286,7285,2685,2685,00172
28 mar 202486,3286,4886,3286,4886,22-
27 mar 202485,7085,7085,7085,7085,44-
26 mar 202485,7085,7085,7085,7085,44-
25 mar 202486,4686,5486,2486,2485,98-
22 mar 202486,7086,8886,3886,6686,40-
21 mar 202484,7686,2084,7686,2085,94-
20 mar 202484,5085,9084,5085,9085,6430
19 mar 202483,9284,4683,9284,4684,20-
18 mar 202485,3685,9484,0684,0683,81100
15 mar 202485,1485,2285,1485,2284,96-
14 mar 202485,2485,2485,2485,2484,98-
13 mar 202484,3886,1884,2684,9084,6410
12 mar 202484,2684,6684,2284,5484,28-
11 mar 202483,9283,9483,8883,8883,63-
08 mar 202484,7284,7284,2884,2884,03-
07 mar 202483,7084,7483,7084,6484,38-
06 mar 202483,0684,0083,0483,6883,43-
05 mar 202483,4683,4882,7683,0882,83-
04 mar 202483,3084,3483,3083,5883,33-
01 mar 202483,9283,9283,6283,6283,37-
29 feb 202482,3682,3682,3682,3682,11-
28 feb 202482,0482,1281,7882,1281,87-
27 feb 202482,0682,2682,0682,1881,93-
26 feb 202482,6282,6281,9681,9681,71-
23 feb 202482,2882,3882,2882,3882,13-
22 feb 202481,4281,7881,2881,7881,53-
21 feb 202480,7280,7280,6280,6280,38-
20 feb 202480,9480,9479,9680,7080,46-
19 feb 202481,1482,4681,1482,4682,2110
16 feb 202481,5881,5881,3081,3081,05-
15 feb 202481,8081,8081,8081,8081,55-
14 feb 202481,1081,1081,1081,1080,85-
13 feb 202481,0881,0881,0881,0880,84-
12 feb 202480,9682,4080,9682,4082,156
09 feb 202480,7881,0280,7881,0280,78-
08 feb 202480,3480,7280,2080,7280,48-
07 feb 202480,1080,7879,8680,7880,54-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...