Mercados españoles cerrados en 4 hrs 28 min

Gap Inc (GAP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,39-0,07 (-0,32%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202420,3920,3920,3920,3920,39600
07 may 202420,4520,4520,4520,4520,45-
06 may 202419,8819,8819,8819,8819,88-
03 may 202419,2819,2819,2819,2819,28-
02 may 202418,3118,3118,3118,3118,31-
30 abr 202419,6519,6519,6519,6519,65-
29 abr 202419,7519,7519,7519,7519,75-
26 abr 202418,7018,7018,7018,7018,70-
25 abr 202418,4618,4618,4618,4618,46-
24 abr 202419,4019,4019,4019,4019,40-
23 abr 202419,3419,3419,3419,3419,34-
22 abr 202419,3419,3419,3419,3419,34-
19 abr 202419,4519,4519,4519,4519,45-
18 abr 202419,7019,7019,7019,7019,70-
17 abr 202419,5619,5619,5619,5619,56-
16 abr 202420,3020,3020,3020,3020,30-
15 abr 202420,9820,9820,9820,9820,98-
12 abr 202421,6521,6521,6521,6521,65-
11 abr 202421,3221,3221,3221,3221,32-
10 abr 202421,2821,2821,2821,2821,28-
09 abr 202421,3421,3421,3421,3421,34-
09 abr 20240.15 Dividendo
08 abr 202422,1722,1722,1722,1722,01-
05 abr 202422,6022,6022,6022,6022,45-
04 abr 202423,7523,7523,7523,7523,59-
03 abr 202424,4124,4124,4124,4124,24-
02 abr 202424,7024,7024,7024,7024,53-
28 mar 202425,0325,0325,0325,0324,86-
27 mar 202425,1925,1925,1925,1925,02-
26 mar 202425,4925,4925,4925,4925,32-
25 mar 202426,3026,3026,3026,3026,12-
22 mar 202425,8525,8525,8525,8525,68-
21 mar 202424,5324,5324,5324,5324,36-
20 mar 202423,0623,0623,0623,0622,90-
19 mar 202422,5022,5022,5022,5022,35-
18 mar 202421,5621,5621,5621,5621,41-
15 mar 202420,8920,8920,8920,8920,75-
14 mar 202420,8920,8920,8920,8920,75-
13 mar 202420,6420,6420,6420,6420,50-
12 mar 202419,6119,6119,6119,6119,48-
11 mar 202418,8818,8818,8818,8818,75-
08 mar 202418,3618,3618,3618,3618,24-
07 mar 202417,2517,2517,2517,2517,14-
06 mar 202418,2918,2918,2918,2918,17-
05 mar 202417,5117,5117,5117,5117,40-
04 mar 202417,3817,3817,3817,3817,26-
01 mar 202417,3617,3617,3617,3617,24-
29 feb 202417,5717,5717,5717,5717,45-
28 feb 202418,0018,0018,0018,0017,87-
27 feb 202417,6617,6617,6617,6617,54-
26 feb 202417,7717,7717,7717,7717,65-
23 feb 202417,4817,4817,4817,4817,36-
22 feb 202417,5217,5217,5217,5217,40-
21 feb 202417,4317,4317,4317,4317,31-
20 feb 202418,1118,1118,1118,1117,99-
19 feb 202418,1718,1718,1718,1718,04-
16 feb 202418,4218,4218,4218,4218,29-
15 feb 202418,5918,5918,5918,5918,47-
14 feb 202418,2718,2718,2718,2718,15-
13 feb 202418,8918,8918,8918,8918,76-
12 feb 202418,3418,3418,3418,3418,22-
09 feb 202418,3818,3818,3818,3818,26-
08 feb 202418,2518,2518,2518,2518,13-
07 feb 202418,2018,2018,2018,2018,08-
06 feb 202418,4018,4018,4018,4018,28-
05 feb 202418,1718,2018,1718,2018,08600
02 feb 202417,6117,6117,6117,6117,50-
01 feb 202417,1517,1517,1517,1517,03-
31 ene 202417,7117,7117,7117,7117,59-
30 ene 202417,7417,7417,7417,7417,62-
29 ene 202418,0018,0018,0018,0017,88-
26 ene 202417,7617,7617,7617,7617,64-
25 ene 202417,3017,3017,3017,3017,18-
24 ene 202417,3017,3017,3017,3017,18-
23 ene 202417,2017,2017,2017,2017,09-
22 ene 202417,2017,2017,2017,2017,08-
19 ene 202416,8216,8216,8216,8216,71-
18 ene 202417,6317,6317,6317,6317,51-
17 ene 202418,0018,0018,0018,0017,87-
16 ene 202418,1118,1118,1118,1117,99-
15 ene 202418,9018,9018,9018,9018,77-
12 ene 202418,9018,9018,9018,9018,77-
11 ene 202419,2319,2319,2319,2319,09-
10 ene 202419,2919,2919,2919,2919,16-
09 ene 202419,5619,5619,5619,5619,43-
08 ene 202418,8818,8818,8818,8818,75-
05 ene 202418,2218,2218,2218,2218,09-
04 ene 202418,3618,3618,3618,3618,24-
03 ene 202418,8318,8318,8318,8318,70-
02 ene 202418,6118,6118,6118,6118,49-
02 ene 20240.15 Dividendo
29 dic 202318,9018,9018,9018,9018,62-
28 dic 202319,0019,0019,0019,0018,72-
27 dic 202319,2619,2619,2619,2618,98-
22 dic 202318,8618,8618,8618,8618,58-
21 dic 202318,7418,7418,7418,7418,46-
20 dic 202319,5219,5219,5219,5219,24-
19 dic 202318,9718,9718,9718,9718,69-
18 dic 202319,3619,3619,3619,3619,08-
15 dic 202319,2219,2219,2219,2218,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...