Mercados españoles cerrados en 7 hrs 45 min
IBEX 35
11.082,90 -22,60 (-0,20%) Euro Stoxx 50
5.082,27 -2,81 (-0,06%) Dólar/Euro
1,0781 +0,0008 (+0,08%) Petróleo Brent
82,85 +0,06 (+0,07%) Oro
2.355,90 -19,10 (-0,80%) Bitcoin EUR
57.254,22 +853,70 (+1,51%)
Gresham Technologies plc (GCU.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:12AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 500 |
| 10 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 09 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 09 may 2024 | 0.0075 Dividendo | |||||
| 08 may 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8625 | 500 |
| 07 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 06 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 03 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 02 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 30 abr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8326 | - |
| 29 abr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8227 | - |
| 26 abr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8227 | - |
| 25 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 24 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 23 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 22 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 19 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 18 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 17 abr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8326 | - |
| 16 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8127 | - |
| 15 abr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8326 | - |
| 12 abr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8326 | - |
| 11 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7928 | - |
| 10 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,7928 | - |
| 09 abr 2024 | 1,6000 | 1,8400 | 1,6000 | 1,8400 | 1,8326 | - |
| 08 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 05 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4342 | - |
| 04 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 03 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 02 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 28 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 27 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4342 | - |
| 26 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 25 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4342 | - |
| 22 mar 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4342 | - |
| 21 mar 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4541 | - |
| 20 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 19 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 18 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 15 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 14 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 13 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 12 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 11 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 08 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 07 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 06 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 05 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 04 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 01 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 29 feb 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5637 | 200 |
| 28 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 27 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 26 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 23 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 22 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 21 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 20 feb 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4442 | - |
| 19 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4641 | - |
| 16 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4741 | - |
| 15 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4741 | - |
| 14 feb 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4741 | - |
| 13 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5039 | - |
| 12 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5039 | - |
| 09 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5039 | - |
| 08 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5039 | - |
| 07 feb 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5039 | - |
| 06 feb 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4043 | - |
| 05 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 02 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 01 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 31 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 30 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 29 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 26 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 25 ene 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4043 | - |
| 24 ene 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4143 | - |
| 23 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3944 | - |
| 22 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3944 | - |
| 19 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3944 | - |
| 18 ene 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3944 | - |
| 17 ene 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3844 | - |
| 16 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3745 | - |
| 15 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3745 | - |
| 12 ene 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3745 | - |
| 11 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 10 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 09 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 08 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 05 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2848 | - |
| 04 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 03 ene 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2848 | - |
| 02 ene 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 29 dic 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2848 | - |
| 28 dic 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2848 | - |
| 27 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 22 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 21 dic 2023 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2848 | - |
| 20 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| 19 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2948 | - |
| *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.