Mercados españoles abiertos en 6 hrs 53 min

Aerojet Rocketdyne Holdings Inc (GCY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,44+1,09 (+2,21%)
Al cierre: 08:08AM CET
Intervalo de fechas:
05 dic 2021 - 05 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 202250,4450,4450,4450,4450,44-
01 dic 202249,3549,3549,3549,3549,35-
30 nov 202247,9847,9847,9847,9847,98-
29 nov 202248,7948,7948,7948,7948,79-
28 nov 202249,0849,0849,0849,0849,08-
25 nov 202248,5648,5648,5648,5648,56-
24 nov 202248,2548,2548,2548,2548,25-
23 nov 202248,9348,9348,9348,9348,93-
22 nov 202249,4849,4849,4849,4849,48-
21 nov 202249,3949,3949,3949,3949,39-
18 nov 202248,6748,6748,6748,6748,67-
17 nov 202248,5548,5548,5548,5548,55-
16 nov 202247,4847,4847,4847,4847,48-
15 nov 202247,3147,3147,3147,3147,31-
14 nov 202247,0647,0647,0647,0647,06-
11 nov 202249,7349,7349,6849,6849,68-
10 nov 202249,1649,1649,1649,1649,16-
09 nov 202249,2549,2549,2549,2549,25-
08 nov 202250,1850,1850,1850,1850,18-
07 nov 202248,9048,9048,9048,9048,90-
04 nov 202249,8849,8849,8849,8849,88-
03 nov 202249,4449,4449,4449,4449,44-
02 nov 202248,5548,5548,5548,5548,55-
01 nov 202248,6048,6048,6048,6048,60-
31 oct 202248,4148,4148,4148,4148,41-
28 oct 202247,1347,1347,1347,1347,13-
27 oct 202246,2946,2946,2946,2946,29-
26 oct 202247,1547,1547,1547,1547,15-
25 oct 202245,6245,6245,6245,6245,62-
24 oct 202245,1645,1645,1645,1645,16-
21 oct 202244,2044,2044,2044,2044,20-
20 oct 202244,1844,1844,1844,1844,18-
19 oct 202243,0143,0143,0143,0143,01-
18 oct 202242,2742,2742,2742,2742,27-
17 oct 202241,1341,1341,1341,1341,13-
14 oct 202242,6042,6042,6042,6042,60-
13 oct 202242,0142,0142,0142,0142,01-
12 oct 202242,5942,5942,5942,5942,59-
11 oct 202242,1542,1542,1542,1542,15-
10 oct 202241,6941,6941,6941,6941,69-
07 oct 202241,5541,5541,5541,5541,55-
06 oct 202242,3142,3142,3142,3142,31-
05 oct 202241,5541,5541,5541,5541,55-
04 oct 202241,3941,3941,3941,3941,39-
03 oct 202240,6240,6240,6240,6240,62-
30 sept 202240,1140,1140,1140,1140,11-
29 sept 202241,3241,3241,3241,3241,32-
28 sept 202241,2941,2941,2941,2941,29-
27 sept 202241,8441,8441,8441,8441,84-
26 sept 202242,1742,1742,1742,1742,17-
23 sept 202242,6942,6942,6942,6942,69-
22 sept 202243,1443,1443,1443,1443,14-
21 sept 202243,2943,2943,2943,2943,29-
20 sept 202243,1943,1943,1943,1943,19-
19 sept 202243,8443,8443,8443,8443,84-
16 sept 202243,7543,7543,7543,7543,75-
15 sept 202243,9743,9743,9743,9743,97-
14 sept 202243,2143,2143,2143,2143,21-
13 sept 202244,1944,1944,1944,1944,19-
12 sept 202245,2745,2745,2745,2745,27-
09 sept 202243,9543,9543,9543,9543,95-
08 sept 202242,6742,6742,6742,6742,67-
07 sept 202241,8041,8041,8041,8041,80-
06 sept 202242,3242,3242,3242,3242,32-
05 sept 202243,1143,1143,1143,1143,11-
02 sept 202242,6442,6442,6442,6442,64-
01 sept 202242,4842,4842,4842,4842,48-
31 ago 202244,1044,1044,1044,1044,10-
30 ago 202243,9943,9943,9943,9943,99-
29 ago 202243,6843,6843,6843,6843,68-
26 ago 202245,1045,1045,1045,1045,10-
25 ago 202244,5844,5844,5844,5844,58-
24 ago 202244,0644,0644,0644,0644,06-
23 ago 202242,6442,6442,6442,6442,64-
22 ago 202243,4343,4343,4343,4343,43-
19 ago 202243,3843,3843,3843,3843,38-
18 ago 202243,1043,1043,1043,1043,10-
17 ago 202243,2043,2043,2043,2043,20-
16 ago 202242,7642,7642,7642,7642,76-
15 ago 202241,1041,1041,1041,1041,10-
12 ago 202239,8839,8839,8839,8839,88-
11 ago 202239,8539,8539,8539,8539,85-
10 ago 202239,6439,6439,6439,6439,64-
09 ago 202239,8339,8339,8339,8339,83-
08 ago 202240,0640,0640,0640,0640,06-
05 ago 202239,8139,8139,8139,8139,81-
04 ago 202240,0740,0740,0740,0740,07-
03 ago 202239,8539,8539,8539,8539,85-
02 ago 202239,0839,0839,0839,0839,08-
01 ago 202242,2842,2842,2842,2842,28-
29 jul 202242,6442,6442,6442,6442,64-
28 jul 202241,8341,8341,8341,8341,83-
27 jul 202241,7841,7841,7841,7841,78-
26 jul 202241,4941,4941,4941,4941,49-
25 jul 202241,7341,7341,7341,7341,73-
22 jul 202241,3541,3541,3541,3541,35-
21 jul 202241,7941,7941,7941,7941,79-
20 jul 202241,8341,8341,8341,8341,83-
19 jul 202240,6640,6640,6640,6640,66-
18 jul 202239,5739,5739,5739,5739,57-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...