Mercados españoles cerrados
S&P 500
5.467,78 -1,52 (-0,03%) Nasdaq
17.757,90 +40,24 (+0,23%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0688 -0,0027 (-0,26%) Petróleo Brent
85,20 +0,19 (+0,22%) Bitcoin EUR
57.490,65 -92,71 (-0,16%)
Gerdau SA (GDUB.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 04:31PM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 2,9400 | 3,0600 | 2,9200 | 3,0600 | 3,0600 | 12 |
| 25 jun 2024 | 2,9200 | 3,0600 | 2,9200 | 3,0200 | 3,0200 | - |
| 24 jun 2024 | 2,8600 | 3,0600 | 2,8600 | 3,0600 | 3,0600 | - |
| 21 jun 2024 | 2,9200 | 3,0000 | 2,9200 | 2,9200 | 2,9200 | - |
| 20 jun 2024 | 2,8600 | 3,0200 | 2,8600 | 2,9800 | 2,9800 | - |
| 19 jun 2024 | 2,8200 | 2,9000 | 2,8200 | 2,9000 | 2,9000 | - |
| 18 jun 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | - |
| 17 jun 2024 | 2,8800 | 2,9400 | 2,8600 | 2,8800 | 2,8800 | - |
| 14 jun 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9400 | 2,9400 | - |
| 13 jun 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8800 | 2,8800 | - |
| 12 jun 2024 | 2,8000 | 2,9000 | 2,8000 | 2,8600 | 2,8600 | 12 |
| 11 jun 2024 | 2,7600 | 3,0800 | 2,7600 | 2,8400 | 2,8400 | 312 |
| 10 jun 2024 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | - |
| 07 jun 2024 | 2,9000 | 2,9600 | 2,8600 | 2,8600 | 2,8600 | 255 |
| 06 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 05 jun 2024 | 3,0200 | 3,0200 | 2,8800 | 2,8800 | 2,8800 | - |
| 04 jun 2024 | 2,9200 | 3,1000 | 2,9200 | 3,0800 | 3,0800 | - |
| 03 jun 2024 | 3,0600 | 3,0600 | 2,9800 | 2,9800 | 2,9800 | - |
| 31 may 2024 | 3,1800 | 3,2800 | 3,0800 | 3,1400 | 3,1400 | - |
| 30 may 2024 | 3,1800 | 3,2600 | 3,1800 | 3,2600 | 3,2600 | - |
| 29 may 2024 | 3,2000 | 3,3400 | 3,1400 | 3,3400 | 3,3400 | - |
| 28 may 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
| 27 may 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
| 24 may 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
| 23 may 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
| 22 may 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2800 | 3,2800 | - |
| 21 may 2024 | 3,2800 | 3,3600 | 3,2800 | 3,3200 | 3,3200 | - |
| 20 may 2024 | 3,4800 | 3,4800 | 3,3600 | 3,3600 | 3,3600 | - |
| 17 may 2024 | 3,4200 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | - |
| 16 may 2024 | 3,4800 | 3,5600 | 3,4200 | 3,5200 | 3,5200 | - |
| 16 may 2024 | 0.28 Dividendo | |||||
| 15 may 2024 | 3,4800 | 3,5600 | 3,3600 | 3,4000 | 3,1200 | - |
| 14 may 2024 | 3,2800 | 3,5600 | 3,2800 | 3,5600 | 3,2668 | - |
| 13 may 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3600 | 3,0833 | - |
| 10 may 2024 | 3,3000 | 3,3800 | 3,3000 | 3,3200 | 3,0466 | - |
| 09 may 2024 | 3,3400 | 3,4200 | 3,3400 | 3,3600 | 3,0833 | - |
| 08 may 2024 | 3,3200 | 3,4200 | 3,3200 | 3,4200 | 3,1384 | - |
| 07 may 2024 | 3,3400 | 3,5000 | 3,3400 | 3,4400 | 3,1567 | - |
| 06 may 2024 | 3,6200 | 3,7000 | 3,4800 | 3,4800 | 3,1934 | - |
| 03 may 2024 | 3,2000 | 3,4800 | 3,2000 | 3,4400 | 3,1567 | - |
| 02 may 2024 | 3,1000 | 3,2800 | 3,1000 | 3,2800 | 3,0099 | - |
| 30 abr 2024 | 3,2000 | 3,3400 | 3,1800 | 3,1800 | 2,9181 | - |
| 29 abr 2024 | 3,2000 | 3,2800 | 3,2000 | 3,2600 | 2,9915 | - |
| 26 abr 2024 | 3,1000 | 3,2600 | 3,1000 | 3,2600 | 2,9915 | - |
| 25 abr 2024 | 3,1200 | 3,2400 | 3,1200 | 3,1600 | 2,8998 | - |
| 24 abr 2024 | 3,4000 | 3,4800 | 3,2200 | 3,2200 | 2,9548 | - |
| 23 abr 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4800 | 3,1934 | - |
| 22 abr 2024 | 3,3800 | 3,5000 | 3,3800 | 3,5000 | 3,2118 | - |
| 19 abr 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4600 | 3,1751 | - |
| 18 abr 2024 | 3,6600 | 3,7400 | 3,3000 | 3,4200 | 3,1384 | - |
| 18 abr 2024 | 6:5 Split de acciones | |||||
| 17 abr 2024 | 3,1833 | 3,3000 | 3,1833 | 3,2833 | 3,0129 | - |
| 16 abr 2024 | 3,3333 | 3,4167 | 3,2500 | 3,2500 | 2,9824 | - |
| 15 abr 2024 | 3,2333 | 3,3833 | 3,2333 | 3,3833 | 3,1047 | - |
| 12 abr 2024 | 3,3000 | 3,3833 | 3,3000 | 3,3000 | 3,0282 | - |
| 11 abr 2024 | 3,3333 | 3,4167 | 3,3333 | 3,3667 | 3,0894 | - |
| 10 abr 2024 | 3,3167 | 3,4167 | 3,3167 | 3,3833 | 3,1047 | - |
| 09 abr 2024 | 3,3500 | 3,4333 | 3,3500 | 3,4000 | 3,1200 | - |
| 08 abr 2024 | 3,2500 | 3,4500 | 3,2500 | 3,4500 | 3,1659 | - |
| 05 abr 2024 | 3,3500 | 3,4333 | 3,3500 | 3,3833 | 3,1047 | - |
| 04 abr 2024 | 3,2667 | 3,4500 | 3,2667 | 3,4500 | 3,1659 | - |
| 03 abr 2024 | 3,2333 | 3,3333 | 3,2333 | 3,3333 | 3,0588 | - |
| 02 abr 2024 | 3,2500 | 3,3167 | 3,2500 | 3,2833 | 3,0129 | - |
| 28 mar 2024 | 3,2333 | 3,3167 | 3,2333 | 3,3167 | 3,0435 | - |
| 27 mar 2024 | 3,1667 | 3,3000 | 3,1667 | 3,3000 | 3,0282 | - |
| 26 mar 2024 | 3,1667 | 3,2333 | 3,1667 | 3,2333 | 2,9671 | - |
| 25 mar 2024 | 3,1667 | 3,2500 | 3,1667 | 3,2333 | 2,9671 | - |
| 22 mar 2024 | 3,2333 | 3,2500 | 3,2000 | 3,2333 | 2,9671 | - |
| 21 mar 2024 | 3,1667 | 3,2833 | 3,1667 | 3,2833 | 3,0129 | - |
| 20 mar 2024 | 3,0833 | 3,2333 | 3,0833 | 3,2333 | 2,9671 | - |
| 19 mar 2024 | 3,1000 | 3,1833 | 3,1000 | 3,1833 | 2,9212 | - |
| 18 mar 2024 | 3,0833 | 3,1667 | 3,0833 | 3,1667 | 2,9059 | - |
| 15 mar 2024 | 3,0833 | 3,1500 | 3,0833 | 3,1500 | 2,8906 | - |
| 14 mar 2024 | 3,1833 | 3,2000 | 3,1500 | 3,1667 | 2,9059 | - |
| 13 mar 2024 | 3,0667 | 3,2333 | 3,0667 | 3,2333 | 2,9671 | - |
| 12 mar 2024 | 3,0333 | 3,2333 | 3,0333 | 3,2333 | 2,9671 | - |
| 11 mar 2024 | 3,0000 | 3,1333 | 3,0000 | 3,1333 | 2,8753 | - |
| 08 mar 2024 | 3,0500 | 3,1000 | 3,0333 | 3,1000 | 2,8447 | - |
| 07 mar 2024 | 3,1333 | 3,2833 | 3,1167 | 3,2833 | 3,0129 | - |
| 06 mar 2024 | 3,1833 | 3,2167 | 3,1833 | 3,2167 | 2,9518 | - |
| 05 mar 2024 | 3,1667 | 3,2833 | 3,1667 | 3,2833 | 3,0129 | - |
| 04 mar 2024 | 3,2833 | 3,3167 | 3,2833 | 3,2833 | 3,0129 | - |
| 04 mar 2024 | 0.083333 Dividendo | |||||
| 01 mar 2024 | 3,1667 | 3,3500 | 3,1667 | 3,3500 | 2,9976 | - |
| 29 feb 2024 | 3,1667 | 3,2333 | 3,1667 | 3,2333 | 2,8933 | - |
| 28 feb 2024 | 3,1500 | 3,2167 | 3,1500 | 3,2167 | 2,8783 | - |
| 27 feb 2024 | 3,1167 | 3,2167 | 3,1167 | 3,2167 | 2,8783 | - |
| 26 feb 2024 | 3,1500 | 3,1667 | 3,1167 | 3,1667 | 2,8336 | - |
| 23 feb 2024 | 3,1833 | 3,2167 | 3,1833 | 3,2167 | 2,8783 | - |
| 22 feb 2024 | 3,2000 | 3,2833 | 3,2000 | 3,2833 | 2,9380 | - |
| 21 feb 2024 | 3,1667 | 3,2667 | 3,1667 | 3,2500 | 2,9082 | - |
| 20 feb 2024 | 3,1500 | 3,2333 | 3,1500 | 3,2333 | 2,8933 | - |
| 19 feb 2024 | 3,1333 | 3,2167 | 3,1333 | 3,2167 | 2,8783 | - |
| 16 feb 2024 | 3,0500 | 3,2000 | 3,0500 | 3,2000 | 2,8634 | - |
| 15 feb 2024 | 3,0667 | 3,4667 | 3,0667 | 3,1333 | 2,8038 | 12 |
| 14 feb 2024 | 3,2500 | 3,2667 | 3,1333 | 3,1333 | 2,8038 | - |
| 13 feb 2024 | 3,2500 | 3,3167 | 3,2500 | 3,3167 | 2,9678 | - |
| 12 feb 2024 | 3,2500 | 3,3167 | 3,2500 | 3,3167 | 2,9678 | - |
| 09 feb 2024 | 3,2500 | 3,3167 | 3,2500 | 3,3167 | 2,9678 | - |
| 08 feb 2024 | 3,2333 | 3,2833 | 3,1833 | 3,2833 | 2,9380 | - |
| *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.