Mercados españoles cerrados en 3 hrs 51 min
IBEX 35
11.064,70 -54,20 (-0,49%) Euro Stoxx 50
4.921,43 -14,54 (-0,29%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.316,30 -14,50 (-0,62%) Bitcoin EUR
57.456,85 +209,84 (+0,37%)
GAIL (India) Limited (GAILF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 24 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 21 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 20 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 18 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 17 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 300 |
| 14 jun 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 13 jun 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 12 jun 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 11 jun 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 10 jun 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 07 jun 2024 | 14,68 | 15,49 | 14,68 | 15,49 | 15,49 | 1600 |
| 06 jun 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 05 jun 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | 1000 |
| 04 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 03 jun 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 100 |
| 31 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 30 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 29 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | 100 |
| 28 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 24 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 23 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 22 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 21 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 20 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 17 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 16 may 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | 1500 |
| 15 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 14 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 13 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 10 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 09 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 08 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 07 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 06 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 03 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 02 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 01 may 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 30 abr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 29 abr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 26 abr 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | 200 |
| 25 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 24 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 23 abr 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 22 abr 2024 | 15,25 | 15,30 | 15,25 | 15,30 | 15,30 | 2600 |
| 19 abr 2024 | 14,51 | 14,51 | 14,51 | 14,51 | 14,51 | 500 |
| 18 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 17 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | 600 |
| 16 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | - |
| 15 abr 2024 | 14,20 | 14,20 | 14,20 | 14,20 | 14,20 | 1500 |
| 12 abr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | - |
| 11 abr 2024 | 14,75 | 14,75 | 14,75 | 14,75 | 14,75 | 1500 |
| 10 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 09 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 08 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 05 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 04 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 03 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 02 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 01 abr 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 28 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 27 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 26 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 25 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 22 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 21 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 20 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 19 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 18 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 15 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 14 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 13 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 12 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 11 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 08 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 07 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 06 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 05 mar 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 04 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 200 |
| 01 mar 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 29 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 28 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 27 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 26 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 23 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 22 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 21 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 20 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 16 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 15 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 14 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 13 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 12 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 09 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 08 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 07 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 06 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 05 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 05 feb 2024 | 0.397 Dividendo | |||||
| 02 feb 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,46 | - |
| *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.