Mercados españoles cerrados

AEROJET ROCKETDYNE DL-,10 (GCY.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,26-0,08 (-0,16%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
30 mar 2022 - 30 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar 202351,2651,2651,2651,2651,26300
29 mar 2023------
28 mar 202351,2851,2851,2851,2851,28-
27 mar 202351,4451,4451,4451,4451,44-
24 mar 202351,0651,0651,0651,0651,06-
23 mar 202350,6450,6450,6450,6450,64-
22 mar 202351,2851,2851,2851,2851,28-
21 mar 202351,7451,7451,7451,7451,74-
20 mar 202351,2051,2051,2051,2051,20-
17 mar 202351,8651,8651,8651,8651,86-
16 mar 202352,0452,0452,0452,0452,04-
15 mar 202351,6851,6851,6851,6851,68-
14 mar 202351,8651,8651,8651,8651,86-
13 mar 202352,3652,3652,3652,3652,36-
10 mar 202352,1452,1452,1452,1452,14-
09 mar 202352,7252,7252,7252,7252,72-
08 mar 202352,8452,8452,8452,8452,84-
07 mar 202352,2452,2452,2452,2452,24-
06 mar 202352,6852,6852,6852,6852,68-
03 mar 202352,4652,4652,4652,4652,46-
02 mar 202352,4852,4852,4852,4852,48-
01 mar 202352,8052,8052,8052,8052,80-
28 feb 202352,6852,6852,6852,6852,68-
27 feb 202352,9052,9052,9052,9052,90-
24 feb 202352,4852,4852,4852,4852,48-
23 feb 202352,4052,4052,4052,4052,40-
22 feb 202352,1852,1852,1852,1852,18-
21 feb 202351,8251,8251,8251,8251,82-
20 feb 202351,9451,9451,9451,9451,94-
17 feb 202352,1452,1452,1452,1452,14-
16 feb 202352,0852,0852,0852,0852,08-
15 feb 202351,8851,8851,8851,8851,88-
14 feb 202351,5451,5451,5451,5451,54-
13 feb 202351,8251,8251,8251,8251,82-
10 feb 202351,5251,5251,5251,5251,52-
09 feb 202351,8651,8651,8651,8651,86-
08 feb 202351,6051,6051,6051,6051,60-
07 feb 202351,4651,4651,4651,4651,46-
06 feb 202350,8250,8250,8250,8250,82-
03 feb 202350,8450,8450,8450,8450,84-
02 feb 202350,2850,2850,2850,2850,28-
01 feb 202350,9250,9250,9250,9250,92-
31 ene 202351,1051,1051,1051,1051,10-
30 ene 202350,7850,7850,7850,7850,78-
27 ene 202351,4051,4051,4051,4051,40-
26 ene 202351,2251,2251,2251,2251,22-
25 ene 202351,1051,1051,1051,1051,10-
24 ene 202351,1851,1851,1851,1851,18-
23 ene 202351,0851,0851,0851,0851,08-
20 ene 202351,4451,4451,4451,4451,44-
19 ene 202351,4851,4851,4851,4851,48-
18 ene 202351,6051,6051,6051,6051,60-
17 ene 202351,2651,2651,2651,2651,26-
16 ene 202351,2051,2051,2051,2051,20-
13 ene 202351,1251,1251,1251,1251,12-
12 ene 202351,3851,3851,3851,3851,38-
11 ene 202351,4251,4251,4251,4251,42-
10 ene 202351,4451,4451,4451,4451,44-
09 ene 202351,9851,9851,9851,9851,98-
06 ene 202353,1253,1253,1253,1253,12-
05 ene 202352,2052,2052,2052,2052,20-
04 ene 202352,4852,4852,4852,4852,48-
03 ene 202352,2252,2252,2252,2252,22-
02 ene 202352,0452,0452,0452,0452,04-
30 dic 202252,1052,1052,1052,1052,10-
29 dic 202252,2852,2852,2852,2852,28-
28 dic 202252,1852,1852,1852,1852,18-
27 dic 202251,8851,8851,8851,8851,88-
23 dic 202252,2252,2252,2252,2252,22-
22 dic 202252,0452,0452,0452,0452,04-
21 dic 202252,2852,2852,2852,2852,28-
20 dic 202252,1452,1452,1452,1452,14-
19 dic 202254,0054,0054,0054,0054,00-
16 dic 202250,7450,7450,7450,7450,74-
15 dic 202251,0451,0451,0451,0451,04-
14 dic 202251,2051,2051,2051,2051,20-
13 dic 202251,5851,5851,5851,5851,58-
12 dic 202250,8250,8250,8250,8250,82-
09 dic 202250,7850,7850,7850,7850,78-
08 dic 202251,3051,3051,3051,3051,30-
07 dic 202251,0451,0451,0451,0451,04-
06 dic 202251,0051,0051,0051,0051,00-
05 dic 202251,2051,2051,2051,2051,20-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...