Mercados españoles cerrados

SL Green Realty Corp. (GEIA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
64,500,00 (0,00%)
A partir del 10:55PM CEST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202452,1452,5850,9250,9250,92140
28 jun 202451,3852,7851,3852,5652,56-
28 jun 20240.25 Dividendo
27 jun 202450,9251,6250,9251,6251,37-
26 jun 202451,4451,7651,2251,4251,17-
25 jun 202451,5251,7451,4451,6251,37-
24 jun 202450,9851,7050,9851,7051,45-
21 jun 202452,0652,1051,4251,5451,29-
20 jun 202452,8453,3652,5252,5252,2728
19 jun 202452,9652,9652,9252,9452,68-
18 jun 202452,5853,3052,5853,3053,04-
17 jun 202452,6253,0852,0852,8852,62-
14 jun 202452,3253,0451,8652,9252,66100
13 jun 202450,8052,8050,8052,6252,37-
12 jun 202448,4552,7648,4551,2851,03-
11 jun 202448,9949,3348,8748,9048,66-
10 jun 202449,3549,7449,0849,3649,12-
07 jun 202449,2749,8548,9049,8549,61-
06 jun 202448,8249,3248,8249,3249,08221
05 jun 202448,6849,5448,4749,3249,08-
04 jun 202448,0448,9848,0448,9848,74-
03 jun 202448,3749,0048,3748,5748,33-
31 may 202446,8448,6546,8448,6548,41-
31 may 20240.25 Dividendo
30 may 202444,4847,0144,4846,9746,49-
29 may 202445,5145,5344,8145,1444,68-
28 may 202446,3046,8746,1346,1345,66-
27 may 202446,2846,3446,1646,2445,77-
24 may 202445,8546,8345,8546,4846,01-
23 may 202447,4747,4746,1346,1345,66-
22 may 202448,2048,2047,3947,3946,91-
21 may 202447,8048,7447,8048,5848,09-
20 may 202448,3148,6648,3148,3847,89-
17 may 202448,4148,9048,4148,4948,00-
16 may 202449,0849,1448,6348,8948,3919
15 may 202450,0451,6249,5849,5849,0819
14 may 202448,5550,3648,5550,3649,85-
13 may 202447,9850,4047,9848,8748,37-
10 may 202448,2848,5147,6248,3347,84-
09 may 202446,8147,9746,8147,8947,40-
08 may 202447,3147,3146,7647,3146,83-
07 may 202448,3348,9347,5847,6047,12200
06 may 202447,6148,6347,6148,5848,09100
03 may 202448,2750,4447,7147,7647,28-
02 may 202445,8148,2945,8148,2947,80-
30 abr 202447,6147,8346,3346,3345,86-
29 abr 202446,5548,4146,5547,8047,32-
29 abr 20240.25 Dividendo
26 abr 202447,5048,3046,9447,0646,34220
25 abr 202447,8747,8746,4247,2146,48-
24 abr 202448,4948,7648,2148,7347,98-
23 abr 202447,1348,9247,1348,8548,1020
22 abr 202446,0647,4445,9247,4446,71-
19 abr 202444,7846,3344,7846,3345,62-
18 abr 202445,6947,2845,1545,1544,45-
17 abr 202444,9646,7044,9646,5645,84-
16 abr 202446,1646,1644,5045,3044,6010
15 abr 202447,5048,2746,3346,3345,6215
12 abr 202448,7949,2847,8047,8047,06-
11 abr 202447,1649,4447,1649,3648,60-
10 abr 202450,1651,6647,5447,5846,85210
09 abr 202449,0350,2249,0350,2249,45-
08 abr 202447,1549,5847,1549,5848,821
05 abr 202446,7747,7046,7747,7046,97-
04 abr 202447,2148,5147,0847,2846,5550
03 abr 202447,0547,9347,0547,5546,82-
02 abr 202448,7348,7447,1747,3746,64300
28 mar 202449,3351,0449,3350,7850,002
27 mar 202446,5549,3446,5549,3448,58-
27 mar 20240.25 Dividendo
26 mar 202448,1848,1846,6746,6745,71-
25 mar 202448,5849,5048,2148,2147,21-
22 mar 202450,2050,2048,6748,6747,66-
21 mar 202447,9950,3647,9950,1249,083
20 mar 202447,1948,1946,9848,1947,19-
19 mar 202446,7047,2746,1347,1946,2110
18 mar 202446,0346,6846,0346,6845,72-
15 mar 202445,0646,1745,0645,9845,03-
14 mar 202446,4846,6044,4345,0544,128500
13 mar 202446,6347,2246,4246,4245,46-
12 mar 202445,8046,6345,8046,6345,67-
11 mar 202446,7046,7045,8045,8044,85-
08 mar 202445,6947,4645,6947,1646,19-
07 mar 202445,7447,1545,4146,0445,09-
06 mar 202445,0946,1445,0946,0945,14-
05 mar 202443,8645,5943,8645,5944,65-
04 mar 202444,6044,6044,0144,1843,27-
01 mar 202444,3844,8444,2744,4443,5222
29 feb 202441,9145,2941,9144,5043,5828
28 feb 202442,6143,3142,2742,2741,40-
28 feb 20240.25 Dividendo
27 feb 202442,6743,4942,6743,1141,97-
26 feb 202442,4742,9842,4542,9841,85-
23 feb 202442,7242,8642,7142,8341,70-
22 feb 202442,3344,0242,3343,0441,9150
21 feb 202442,1342,7742,0842,5841,46-
20 feb 202442,7342,7341,9442,4841,36-
19 feb 202443,0843,1643,0843,1141,97-
16 feb 202441,9743,3241,4643,3242,1815
15 feb 202439,8742,2039,8742,2041,09-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...