Mercados españoles abiertos en 6 hrs 15 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.301,92 +99,55 (+0,26%) Dólar/Euro
1,0746 -0,0006 (-0,05%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.169,26 -1.131,64 (-1,94%)
SGT German Private Equity GmbH & Co. KGaA (GAI.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0,6000 | 0,6000 | 0,5500 | 0,5600 | 0,5600 | 5727 |
| 07 may 2024 | 0,5900 | 0,5950 | 0,5900 | 0,5950 | 0,5950 | 1043 |
| 06 may 2024 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | 0,5700 | - |
| 03 may 2024 | 0,5950 | 0,5950 | 0,5950 | 0,5950 | 0,5950 | - |
| 02 may 2024 | 0,5900 | 0,5950 | 0,5900 | 0,5950 | 0,5950 | 7294 |
| 30 abr 2024 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | - |
| 29 abr 2024 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | 0,5900 | - |
| 26 abr 2024 | 0,5650 | 0,5650 | 0,5650 | 0,5650 | 0,5650 | - |
| 25 abr 2024 | 0,5650 | 0,5650 | 0,5650 | 0,5650 | 0,5650 | - |
| 24 abr 2024 | 0,5850 | 0,5850 | 0,5850 | 0,5850 | 0,5850 | - |
| 23 abr 2024 | 0,5850 | 0,5850 | 0,5850 | 0,5850 | 0,5850 | 7526 |
| 22 abr 2024 | 0,5900 | 0,5900 | 0,5300 | 0,5550 | 0,5550 | 8890 |
| 19 abr 2024 | 0,6300 | 0,6300 | 0,5950 | 0,5950 | 0,5950 | 1187 |
| 18 abr 2024 | 0,6000 | 0,6300 | 0,6000 | 0,6300 | 0,6300 | 150 |
| 17 abr 2024 | 0,5550 | 0,5550 | 0,5550 | 0,5550 | 0,5550 | 1125 |
| 16 abr 2024 | 0,5800 | 0,6200 | 0,5550 | 0,6200 | 0,6200 | 7979 |
| 15 abr 2024 | 0,6500 | 0,6500 | 0,6350 | 0,6350 | 0,6350 | 200 |
| 12 abr 2024 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | 0,6400 | - |
| 11 abr 2024 | 0,6350 | 0,6350 | 0,6300 | 0,6300 | 0,6300 | 743 |
| 10 abr 2024 | 0,6050 | 0,6350 | 0,6050 | 0,6350 | 0,6350 | 12.554 |
| 09 abr 2024 | 0,6200 | 0,6200 | 0,6050 | 0,6050 | 0,6050 | 2290 |
| 08 abr 2024 | 0,6250 | 0,6250 | 0,6250 | 0,6250 | 0,6250 | - |
| 05 abr 2024 | 0,6250 | 0,6250 | 0,6250 | 0,6250 | 0,6250 | - |
| 04 abr 2024 | 0,6250 | 0,6250 | 0,6250 | 0,6250 | 0,6250 | - |
| 03 abr 2024 | 0,6350 | 0,6350 | 0,6350 | 0,6350 | 0,6350 | - |
| 02 abr 2024 | 0,6000 | 0,6350 | 0,6000 | 0,6350 | 0,6350 | 2000 |
| 28 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 27 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 26 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 25 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 22 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 21 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 20 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 19 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 18 mar 2024 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | 0,6300 | - |
| 15 mar 2024 | 0,5750 | 0,6550 | 0,5300 | 0,6300 | 0,6300 | 94.963 |
| 14 mar 2024 | 0,4520 | 0,6000 | 0,4520 | 0,5650 | 0,5650 | 131.750 |
| 13 mar 2024 | 1,4300 | 1,4700 | 0,7200 | 0,7700 | 0,7700 | 130.520 |
| 12 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 11 mar 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 2001 |
| 08 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07 mar 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1852 |
| 06 mar 2024 | 1,4500 | 1,4800 | 1,4100 | 1,4500 | 1,4500 | 2951 |
| 05 mar 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 800 |
| 04 mar 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 3000 |
| 01 mar 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,5100 | 4850 |
| 29 feb 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4700 | 1,4700 | 4002 |
| 28 feb 2024 | 1,3600 | 1,4800 | 1,3600 | 1,4800 | 1,4800 | 10.632 |
| 27 feb 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 765 |
| 26 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 21 feb 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 2500 |
| 20 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 19 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1453 |
| 16 feb 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 2000 |
| 15 feb 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 750 |
| 14 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 13 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 12 feb 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 1090 |
| 09 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 08 feb 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 2010 |
| 07 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 06 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 feb 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 01 feb 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 1 |
| 31 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 491 |
| 29 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 26 ene 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 720 |
| 25 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1 |
| 24 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 23 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 2000 |
| 22 ene 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 19 ene 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 175 |
| 18 ene 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 805 |
| 17 ene 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 258 |
| 16 ene 2024 | 1,4600 | 1,5400 | 1,4600 | 1,5000 | 1,5000 | 1570 |
| 15 ene 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 ene 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 11 ene 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 10 ene 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 3000 |
| 09 ene 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 1000 |
| 08 ene 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 1500 |
| 05 ene 2024 | 1,4800 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 3500 |
| 04 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29 dic 2023 | 1,4500 | 1,4600 | 1,4500 | 1,4500 | 1,4500 | 4456 |
| 28 dic 2023 | 1,4900 | 1,5600 | 1,4600 | 1,4800 | 1,4800 | 18.969 |
| 27 dic 2023 | 1,4700 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 226 |
| 22 dic 2023 | 1,3800 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 500 |
| 21 dic 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 20 dic 2023 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 1860 |
| 19 dic 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 2000 |
| 18 dic 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 2000 |
| 15 dic 2023 | 1,4200 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 4000 |
| 14 dic 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 13 dic 2023 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.