Mercados españoles cerrados en 22 mins

Gerdau SA (GDUA.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,04000,0000 (0,00%)
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20243,06003,06003,04003,04003,0400420
27 jun 20243,08003,08003,02003,04003,0400-
26 jun 20243,02003,04003,02003,04003,0400-
25 jun 20243,04003,06003,02003,02003,0200-
24 jun 20243,00003,04003,00003,04003,0400-
21 jun 20242,92003,00002,92003,00003,0000-
20 jun 20242,86003,00002,86002,96002,9600-
19 jun 20242,86002,86002,86002,86002,8600-
18 jun 20242,86002,88002,86002,88002,8800-
17 jun 20242,90002,90002,86002,86002,8600-
14 jun 20242,96002,96002,92002,92002,9200-
13 jun 20242,94002,94002,92002,94002,9400-
12 jun 20242,96002,96002,92002,94002,9400-
11 jun 20242,88002,94002,88002,92002,9200420
10 jun 20242,92002,92002,90002,90002,9000-
07 jun 20243,00003,00002,94002,94002,9400-
06 jun 20242,94003,00002,94003,00003,0000-
05 jun 20243,02003,02002,96002,96002,9600-
04 jun 20243,04003,04002,96002,96002,9600-
03 jun 20243,18003,24003,06003,06003,0600-
31 may 20243,20003,24003,14003,16003,1600-
30 may 20243,18003,26003,18003,26003,2600-
29 may 20243,22003,22003,16003,16003,1600-
28 may 20243,30003,30003,28003,28003,2800-
27 may 20243,30003,30003,30003,30003,3000-
24 may 20243,24003,34003,24003,32003,3200-
23 may 20243,26003,28003,22003,26003,2600-
22 may 20243,32003,34003,28003,30003,3000-
21 may 20243,42003,44003,40003,40003,4000-
20 may 20243,50003,50003,44003,44003,4400-
17 may 20243,60003,60003,50003,50003,5000-
17 may 20240.05422 Dividendo
16 may 20243,52003,66003,52003,66003,6058-
15 may 20243,44003,48003,42003,48003,4284-
14 may 20243,42003,44003,42003,42003,3693-
13 may 20243,38003,44003,38003,42003,3693-
10 may 20243,44003,44003,38003,38003,3299-
09 may 20243,50003,50003,44003,44003,3890-
08 may 20243,50003,50003,48003,50003,4482-
07 may 20243,54003,56003,48003,48003,4284-
06 may 20243,54003,58003,50003,54003,4876-
03 may 20243,36003,56003,36003,52003,4679-
02 may 20243,24003,36003,20003,36003,3102-
30 abr 20243,34003,34003,26003,26003,2117-
30 abr 20246:5 Split de acciones
29 abr 20243,36003,36003,34003,34003,2905-
26 abr 20243,20003,34003,20003,34003,2905-
25 abr 20243,30003,32003,26003,26003,2117-
24 abr 20243,40003,42003,32003,32003,2708-
23 abr 20243,54003,54003,40003,44003,3890-
22 abr 20243,42003,58003,40003,58003,5270-
19 abr 20243,32003,40003,30003,38003,3299-
18 abr 20243,22003,38003,22003,32003,2708-
18 abr 20246:5 Split de acciones
17 abr 20243,33333,38333,31673,35003,3004-
16 abr 20243,46673,46673,35003,35003,3004-
15 abr 20243,45003,46673,45003,46673,4153-
12 abr 20243,46673,50003,35003,35003,3004-
11 abr 20243,45003,45003,43333,43333,3825-
10 abr 20243,50003,50003,46673,46673,4153-
09 abr 20243,50003,51673,46673,46673,4153-
08 abr 20243,43333,51673,43333,51673,4646-
05 abr 20243,48333,48333,45003,45003,3989-
04 abr 20243,41673,51673,41673,51673,4646-
03 abr 20243,40003,40003,36673,40003,3496-
02 abr 20243,38333,41673,36673,36673,3168-
28 mar 20243,36673,38333,36673,38333,3332-
27 mar 20243,28333,38333,26673,38333,3332-
26 mar 20243,26673,26673,26673,26673,2183-
25 mar 20243,28333,30003,28333,30003,2511-
22 mar 20243,36673,36673,30003,30003,2511-
21 mar 20243,30003,35003,30003,35003,3004-
20 mar 20243,26673,28333,26673,28333,2347-
19 mar 20243,23333,26673,23333,26673,2183-
18 mar 20243,13333,23333,13333,23333,1854-
15 mar 20243,21673,25003,15003,15003,1033-
14 mar 20243,31673,38333,21673,21673,1690-
13 mar 20243,25003,33333,23333,31673,2675-
12 mar 20243,20003,28333,20003,28333,2347-
11 mar 20243,18333,23333,18333,21673,1690-
08 mar 20243,18333,18333,18333,18333,1362-
07 mar 20243,23333,25003,20003,20003,1526-
06 mar 20243,28333,30003,26673,26673,2183-
05 mar 20243,33333,33333,33333,33333,2840-
04 mar 20243,38333,40003,35003,35003,3004-
04 mar 20240.016696 Dividendo
01 mar 20243,28333,40003,28333,40003,3332-
29 feb 20243,26673,30003,25003,26673,2025-
28 feb 20243,30003,30003,25003,26673,2025-
27 feb 20243,21673,31673,21673,31673,2515-
26 feb 20243,18333,23333,18333,21673,1535-
23 feb 20243,30003,30003,25003,25003,1861-
22 feb 20243,33333,33333,31673,33333,2678-
21 feb 20243,28333,38333,26673,31673,2515-
20 feb 20243,23333,28333,21673,28333,2188-
19 feb 20243,23333,25003,23333,23333,1698-
16 feb 20243,18333,28333,18333,23333,1698-
15 feb 20243,18333,21673,16673,16673,1044-
14 feb 20243,16673,20003,16673,18333,1208-
13 feb 20243,26673,26673,16673,16673,1044-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...