Mercados españoles cerrados

Gestamp Automoción, S.A. (GEST.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,8820+0,0660 (+1,37%)
Al cierre: 5:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 20214,80004,89204,79404,88204,8820242.004
10 jun 20214,84004,90004,79604,81604,8160398.590
09 jun 20214,86604,94004,84404,84604,8460270.025
08 jun 20214,98005,09504,84204,85004,8500724.724
07 jun 20214,72804,97604,71404,94604,9460890.742
04 jun 20214,61804,72004,61004,71204,7120322.314
03 jun 20214,62004,67804,56204,62004,6200210.030
02 jun 20214,61004,65404,57604,65404,6540166.555
01 jun 20214,47004,68404,47004,64004,6400258.650
31 may 20214,47804,52004,42004,48004,4800291.943
28 may 20214,60004,60004,44804,46604,4660260.407
27 may 20214,46004,57404,45004,53604,5360535.584
26 may 20214,52204,55804,46404,51204,5120273.049
25 may 20214,63004,63604,47004,55204,5520440.765
24 may 20214,58004,63604,57204,59604,5960147.439
21 may 20214,68404,68404,57604,61604,6160209.467
20 may 20214,50004,60604,50004,59604,5960516.009
19 may 20214,51004,55804,42204,52004,5200344.938
18 may 20214,59004,64004,55004,57804,5780345.680
17 may 20214,63004,65604,57204,60004,6000234.268
14 may 20214,53004,65004,53004,63204,6320361.679
13 may 20214,45004,54204,40404,49404,4940804.352
12 may 20214,51004,58004,46204,53604,5360596.774
11 may 20214,59004,59404,48604,55404,5540405.050
10 may 20214,69804,74204,54004,59604,5960436.734
07 may 20214,46004,79004,41204,67404,67401.117.023
06 may 20214,33004,33004,17804,21604,2160419.724
05 may 20214,21604,31604,17404,26604,2660442.329
04 may 20214,41604,41604,21004,21204,2120400.867
03 may 20214,35204,36404,22204,36404,3640345.185
30 abr 20214,35804,38804,26804,29804,2980487.807
29 abr 20214,52604,53204,33804,36204,3620495.851
28 abr 20214,64404,64404,54804,56804,5680220.043
27 abr 20214,50204,61604,48804,59604,5960307.563
26 abr 20214,58404,59204,45004,57804,5780395.767
23 abr 20214,55004,61004,47604,56404,5640340.565
22 abr 20214,52404,58004,49004,52004,5200299.889
21 abr 20214,46004,57004,42804,51004,5100285.810
20 abr 20214,51004,56804,46804,46804,4680342.788
19 abr 20214,64204,64204,55204,56204,5620290.362
16 abr 20214,30404,63804,30404,58404,5840806.401
15 abr 20214,37004,38204,33804,35204,3520352.223
14 abr 20214,38404,38404,30404,36204,3620208.633
13 abr 20214,29604,45804,29604,32604,3260365.048
12 abr 20214,25004,38804,25004,34004,3400262.184
09 abr 20214,39604,42404,31604,34004,3400405.725
08 abr 20214,30004,45004,30004,42804,4280453.278
07 abr 20214,43004,45004,38804,39004,3900238.870
06 abr 20214,35804,40804,34404,37604,3760297.336
01 abr 20214,30004,38404,30004,35204,3520138.201
31 mar 20214,40004,48404,31404,32604,3260530.654
30 mar 20214,35004,37804,31004,36204,3620394.916
29 mar 20214,30004,37604,24604,32004,3200394.339
26 mar 20214,37404,37404,22604,25804,2580621.331
25 mar 20214,33004,33004,20004,32004,3200363.027
24 mar 20214,34404,37804,19204,27004,27001.111.258
23 mar 20214,65004,70004,43204,44604,4460581.652
22 mar 20214,59604,66004,58204,63204,6320704.258
19 mar 20214,65804,69604,59604,67204,6720432.515
18 mar 20214,74004,77004,65604,69804,6980600.638
17 mar 20214,58404,73004,55204,69804,6980768.791
16 mar 20214,48204,58204,45804,54204,5420511.376
15 mar 20214,58004,62804,46404,47204,4720586.228
12 mar 20214,43004,55604,38204,52404,5240384.633
11 mar 20214,38004,45404,37804,44004,4400455.379
10 mar 20214,26404,41804,26404,39004,3900525.578
09 mar 20214,33004,34004,27604,30604,3060308.245
08 mar 20214,24604,33004,24604,31804,3180416.790
05 mar 20214,26404,31004,21404,25004,25001.018.076
04 mar 20214,24404,32004,21404,29204,2920485.904
03 mar 20214,18004,32604,11004,27204,2720525.647
02 mar 20214,33004,35204,22004,25404,25401.327.000
01 mar 20214,57004,60004,33404,34604,3460567.240
26 feb 20214,41004,55404,37604,50204,5020738.093
25 feb 20214,47404,64404,43804,50804,50801.371.713
24 feb 20214,26004,37204,26004,30204,3020753.996
23 feb 20214,31604,41604,22804,28004,2800506.144
22 feb 20214,37804,37804,27604,32604,3260390.394
19 feb 20214,33004,42004,29204,38604,3860644.567
18 feb 20214,34804,34804,27604,27804,2780824.220
17 feb 20214,26404,35004,26404,29804,2980577.403
16 feb 20214,25004,33804,25004,30404,3040579.200
15 feb 20214,31404,34604,25404,30004,3000431.054
12 feb 20214,30004,33604,28404,30004,3000531.333
11 feb 20214,21004,35404,19004,33004,33001.033.528
10 feb 20214,12604,22004,12604,19004,1900754.265
09 feb 20214,15404,18004,10204,17604,1760910.231
08 feb 20214,01404,14004,00804,12804,1280714.628
05 feb 20214,02004,08603,99004,02004,0200564.800
04 feb 20213,99004,04003,94803,98803,9880444.536
03 feb 20213,80004,04003,80003,98603,9860610.608
02 feb 20213,85003,95003,84803,87203,8720643.365
01 feb 20213,90003,90003,75003,82003,8200442.208
29 ene 20213,80003,94803,74003,83003,8300833.092
28 ene 20213,69603,79003,62203,76403,7640513.536
27 ene 20213,85603,85603,68803,71603,7160834.950
26 ene 20213,71203,86603,66803,82603,8260350.509
25 ene 20213,98403,98403,72003,73403,7340689.249
22 ene 20213,86603,93803,84003,88803,8880675.731
21 ene 20213,91203,94803,86403,90003,9000583.495
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...