Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,43 +0,04 (+0,05%) Oro
2.339,40 +2,80 (+0,12%) Bitcoin EUR
56.767,32 -703,80 (-1,22%)
Gerdau S.A. (GDUA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:21AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 1000 |
| 27 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 jun 2024 | 2,9800 | 3,0200 | 2,9800 | 3,0200 | 3,0200 | - |
| 25 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 24 jun 2024 | 2,9600 | 3,0400 | 2,9600 | 3,0400 | 3,0400 | - |
| 21 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 20 jun 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
| 19 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 17 jun 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 1000 |
| 14 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 13 jun 2024 | 2,9000 | 2,9400 | 2,9000 | 2,9400 | 2,9400 | - |
| 12 jun 2024 | 2,9200 | 2,9200 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 jun 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | - |
| 10 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07 jun 2024 | 2,9600 | 2,9600 | 2,9000 | 2,9000 | 2,9000 | - |
| 06 jun 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9600 | 2,9600 | - |
| 05 jun 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 2,9200 | - |
| 04 jun 2024 | 3,0000 | 3,0000 | 2,9600 | 2,9600 | 2,9600 | - |
| 03 jun 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 700 |
| 31 may 2024 | 3,1600 | 3,2400 | 3,1600 | 3,2400 | 3,2400 | 904 |
| 30 may 2024 | 3,1400 | 3,2200 | 3,1400 | 3,2200 | 3,2200 | - |
| 29 may 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 may 2024 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 3,2200 | - |
| 27 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 24 may 2024 | 3,2000 | 3,2600 | 3,2000 | 3,2600 | 3,2600 | - |
| 23 may 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2200 | 3,2200 | 2 |
| 22 may 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 3,2400 | - |
| 21 may 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,3400 | - |
| 20 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 17 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 17 may 2024 | 0.05422 Dividendo | |||||
| 16 may 2024 | 3,4800 | 3,6000 | 3,4800 | 3,6000 | 3,5458 | - |
| 15 may 2024 | 3,3800 | 3,5000 | 3,3800 | 3,5000 | 3,4473 | 1512 |
| 14 may 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,3488 | - |
| 13 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,2897 | - |
| 10 may 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3291 | 1002 |
| 09 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4079 | - |
| 08 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4079 | - |
| 07 may 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4276 | - |
| 06 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4473 | - |
| 03 may 2024 | 3,3200 | 3,5200 | 3,3200 | 3,5200 | 3,4670 | - |
| 02 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1518 | - |
| 30 abr 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,1715 | - |
| 30 abr 2024 | 6:5 Split de acciones | |||||
| 29 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,2700 | - |
| 26 abr 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,2897 | - |
| 25 abr 2024 | 3,2400 | 3,2400 | 3,2200 | 3,2200 | 3,1715 | - |
| 24 abr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3000 | 3,2503 | - |
| 23 abr 2024 | 3,5000 | 3,5000 | 3,3800 | 3,3800 | 3,3291 | - |
| 22 abr 2024 | 3,3800 | 3,5200 | 3,3800 | 3,5200 | 3,4670 | - |
| 19 abr 2024 | 3,2800 | 3,4000 | 3,2800 | 3,4000 | 3,3488 | - |
| 18 abr 2024 | 3,2000 | 3,3600 | 3,2000 | 3,3600 | 3,3094 | - |
| 18 abr 2024 | 6:5 Split de acciones | |||||
| 17 abr 2024 | 3,2833 | 3,3167 | 3,2833 | 3,3167 | 3,2667 | - |
| 16 abr 2024 | 3,4333 | 3,4333 | 3,3167 | 3,3167 | 3,2667 | - |
| 15 abr 2024 | 3,4167 | 3,4167 | 3,4167 | 3,4167 | 3,3652 | - |
| 12 abr 2024 | 3,4333 | 3,4667 | 3,4333 | 3,4667 | 3,4145 | 1992 |
| 11 abr 2024 | 3,4167 | 3,4500 | 3,4167 | 3,4500 | 3,3980 | - |
| 10 abr 2024 | 3,4667 | 3,4667 | 3,4500 | 3,4500 | 3,3980 | - |
| 09 abr 2024 | 3,4833 | 3,4833 | 3,4667 | 3,4667 | 3,4145 | 1500 |
| 08 abr 2024 | 3,4000 | 3,5000 | 3,4000 | 3,5000 | 3,4473 | 5040 |
| 05 abr 2024 | 3,4500 | 3,4500 | 3,4167 | 3,4167 | 3,3652 | - |
| 04 abr 2024 | 3,3833 | 3,4500 | 3,3833 | 3,4500 | 3,3980 | - |
| 03 abr 2024 | 3,4833 | 3,4833 | 3,4000 | 3,4000 | 3,3488 | 285 |
| 02 abr 2024 | 3,3500 | 3,3833 | 3,3500 | 3,3833 | 3,3324 | - |
| 28 mar 2024 | 3,3333 | 3,3667 | 3,3333 | 3,3667 | 3,3160 | - |
| 27 mar 2024 | 3,2500 | 3,3500 | 3,2500 | 3,3500 | 3,2995 | - |
| 26 mar 2024 | 3,2333 | 3,2500 | 3,2333 | 3,2500 | 3,2011 | - |
| 25 mar 2024 | 3,2500 | 3,2667 | 3,2500 | 3,2667 | 3,2175 | - |
| 22 mar 2024 | 3,3333 | 3,3333 | 3,2833 | 3,2833 | 3,2339 | - |
| 21 mar 2024 | 3,2667 | 3,3500 | 3,2667 | 3,3500 | 3,2995 | - |
| 20 mar 2024 | 3,2167 | 3,2833 | 3,2167 | 3,2833 | 3,2339 | - |
| 19 mar 2024 | 3,2000 | 3,2333 | 3,2000 | 3,2333 | 3,1846 | - |
| 18 mar 2024 | 3,1333 | 3,1333 | 3,1333 | 3,1333 | 3,0861 | - |
| 15 mar 2024 | 3,1833 | 3,1833 | 3,1500 | 3,1500 | 3,1026 | - |
| 14 mar 2024 | 3,3667 | 3,3667 | 3,2167 | 3,2167 | 3,1682 | - |
| 13 mar 2024 | 3,2000 | 3,2667 | 3,2000 | 3,2667 | 3,2175 | - |
| 12 mar 2024 | 3,1667 | 3,2333 | 3,1667 | 3,2333 | 3,1846 | - |
| 11 mar 2024 | 3,1667 | 3,2000 | 3,1667 | 3,2000 | 3,1518 | - |
| 08 mar 2024 | 3,1667 | 3,1833 | 3,1667 | 3,1833 | 3,1354 | - |
| 07 mar 2024 | 3,2167 | 3,2167 | 3,2000 | 3,2000 | 3,1518 | - |
| 06 mar 2024 | 3,2667 | 3,2667 | 3,2667 | 3,2667 | 3,2175 | - |
| 05 mar 2024 | 3,3167 | 3,3167 | 3,3000 | 3,3000 | 3,2503 | - |
| 04 mar 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,2995 | - |
| 04 mar 2024 | 0.016696 Dividendo | |||||
| 01 mar 2024 | 3,2667 | 3,4000 | 3,2667 | 3,4000 | 3,3323 | - |
| 29 feb 2024 | 3,2500 | 3,2833 | 3,2500 | 3,2833 | 3,2180 | - |
| 28 feb 2024 | 3,2833 | 3,2833 | 3,2833 | 3,2833 | 3,2180 | - |
| 27 feb 2024 | 3,2167 | 3,3167 | 3,2167 | 3,3167 | 3,2507 | - |
| 26 feb 2024 | 3,1667 | 3,1667 | 3,1667 | 3,1667 | 3,1037 | - |
| 23 feb 2024 | 3,2667 | 3,2667 | 3,2500 | 3,2500 | 3,1853 | - |
| 22 feb 2024 | 3,3167 | 3,3167 | 3,3167 | 3,3167 | 3,2507 | - |
| 21 feb 2024 | 3,2500 | 3,3333 | 3,2500 | 3,3333 | 3,2670 | - |
| 20 feb 2024 | 3,2167 | 3,2833 | 3,2167 | 3,2833 | 3,2180 | - |
| 19 feb 2024 | 3,2167 | 3,2167 | 3,2167 | 3,2167 | 3,1527 | - |
| 16 feb 2024 | 3,1667 | 3,2500 | 3,1667 | 3,2500 | 3,1853 | - |
| 15 feb 2024 | 3,1667 | 3,1667 | 3,1667 | 3,1667 | 3,1037 | - |
| 14 feb 2024 | 3,1667 | 3,1833 | 3,1667 | 3,1833 | 3,1200 | - |
| 13 feb 2024 | 3,2500 | 3,2500 | 3,1667 | 3,1667 | 3,1037 | - |
| *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.