Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0702 -0,0031 (-0,29%) Petróleo Brent
89,33 +0,32 (+0,36%) Oro
2.348,70 +6,20 (+0,26%) Bitcoin EUR
59.694,05 -762,74 (-1,26%)
Gestamp Automoción, S.A. (GEST.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,7800 | 2,8250 | 2,7650 | 2,8050 | 2,8050 | 240.747 |
| 25 abr 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7650 | 2,7650 | 327.062 |
| 24 abr 2024 | 2,8200 | 2,8300 | 2,7750 | 2,8100 | 2,8100 | 299.298 |
| 23 abr 2024 | 2,8200 | 2,8200 | 2,7850 | 2,8050 | 2,8050 | 293.077 |
| 22 abr 2024 | 2,7900 | 2,8350 | 2,7800 | 2,8150 | 2,8150 | 283.575 |
| 19 abr 2024 | 2,7700 | 2,7800 | 2,7400 | 2,7800 | 2,7800 | 351.752 |
| 18 abr 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7750 | 2,7750 | 500.395 |
| 17 abr 2024 | 2,7800 | 2,7950 | 2,7450 | 2,7450 | 2,7450 | 557.147 |
| 16 abr 2024 | 2,8500 | 2,8550 | 2,7700 | 2,7850 | 2,7850 | 743.056 |
| 15 abr 2024 | 2,9000 | 2,9100 | 2,8650 | 2,8650 | 2,8650 | 369.116 |
| 12 abr 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9050 | 2,9050 | 287.445 |
| 11 abr 2024 | 2,9050 | 2,9350 | 2,8850 | 2,9200 | 2,9200 | 341.063 |
| 10 abr 2024 | 2,9150 | 2,9350 | 2,8900 | 2,9050 | 2,9050 | 850.435 |
| 09 abr 2024 | 2,9100 | 2,9450 | 2,9000 | 2,9150 | 2,9150 | 338.991 |
| 08 abr 2024 | 2,9200 | 2,9600 | 2,9000 | 2,9050 | 2,9050 | 478.779 |
| 05 abr 2024 | 2,9300 | 2,9450 | 2,9050 | 2,9200 | 2,9200 | 241.052 |
| 04 abr 2024 | 2,9500 | 2,9650 | 2,9200 | 2,9550 | 2,9550 | 485.749 |
| 03 abr 2024 | 2,9450 | 2,9550 | 2,9000 | 2,9550 | 2,9550 | 573.536 |
| 02 abr 2024 | 2,9800 | 3,0050 | 2,9100 | 2,9300 | 2,9300 | 471.224 |
| 28 mar 2024 | 2,9800 | 2,9940 | 2,9600 | 2,9800 | 2,9800 | 363.359 |
| 27 mar 2024 | 2,9000 | 2,9600 | 2,9000 | 2,9580 | 2,9580 | 495.447 |
| 26 mar 2024 | 2,9200 | 2,9340 | 2,9000 | 2,9100 | 2,9100 | 418.039 |
| 25 mar 2024 | 2,9260 | 2,9260 | 2,8920 | 2,9160 | 2,9160 | 326.260 |
| 22 mar 2024 | 2,8980 | 2,9400 | 2,8980 | 2,9200 | 2,9200 | 303.433 |
| 21 mar 2024 | 2,9060 | 2,9280 | 2,8900 | 2,9020 | 2,9020 | 412.684 |
| 20 mar 2024 | 2,9300 | 2,9500 | 2,8600 | 2,8960 | 2,8960 | 609.889 |
| 19 mar 2024 | 2,8960 | 2,9000 | 2,8560 | 2,8760 | 2,8760 | 290.433 |
| 18 mar 2024 | 2,9000 | 2,9360 | 2,8920 | 2,8960 | 2,8960 | 291.513 |
| 15 mar 2024 | 2,8800 | 2,9100 | 2,8580 | 2,8900 | 2,8900 | 914.533 |
| 14 mar 2024 | 2,8820 | 2,9180 | 2,8620 | 2,8720 | 2,8720 | 361.156 |
| 13 mar 2024 | 2,8900 | 2,9000 | 2,8680 | 2,8900 | 2,8900 | 590.033 |
| 12 mar 2024 | 2,8400 | 2,9060 | 2,8220 | 2,8780 | 2,8780 | 369.318 |
| 11 mar 2024 | 2,8500 | 2,8620 | 2,8140 | 2,8240 | 2,8240 | 325.110 |
| 08 mar 2024 | 2,8640 | 2,8840 | 2,8200 | 2,8660 | 2,8660 | 296.226 |
| 07 mar 2024 | 2,8300 | 2,8580 | 2,8040 | 2,8560 | 2,8560 | 412.658 |
| 06 mar 2024 | 2,8500 | 2,8780 | 2,8180 | 2,8360 | 2,8360 | 650.422 |
| 05 mar 2024 | 2,8820 | 2,9060 | 2,8260 | 2,8460 | 2,8460 | 690.678 |
| 04 mar 2024 | 2,9740 | 2,9820 | 2,8740 | 2,8820 | 2,8820 | 527.158 |
| 01 mar 2024 | 2,9520 | 3,0060 | 2,9380 | 2,9600 | 2,9600 | 556.890 |
| 29 feb 2024 | 3,0460 | 3,0540 | 2,9220 | 2,9300 | 2,9300 | 1.097.683 |
| 28 feb 2024 | 3,2280 | 3,2300 | 2,9600 | 3,0540 | 3,0540 | 2.352.898 |
| 27 feb 2024 | 3,1680 | 3,1800 | 3,1220 | 3,1800 | 3,1800 | 566.508 |
| 26 feb 2024 | 3,1000 | 3,1380 | 3,0580 | 3,1380 | 3,1380 | 469.721 |
| 23 feb 2024 | 3,1520 | 3,1520 | 3,0520 | 3,0900 | 3,0900 | 454.166 |
| 22 feb 2024 | 3,1200 | 3,1860 | 3,1180 | 3,1460 | 3,1460 | 484.051 |
| 21 feb 2024 | 3,1000 | 3,1120 | 3,0540 | 3,0980 | 3,0980 | 1.012.261 |
| 20 feb 2024 | 3,0400 | 3,0660 | 3,0380 | 3,0600 | 3,0600 | 245.169 |
| 19 feb 2024 | 3,0520 | 3,0960 | 3,0340 | 3,0440 | 3,0440 | 280.711 |
| 16 feb 2024 | 3,0800 | 3,0940 | 3,0640 | 3,0800 | 3,0800 | 253.599 |
| 15 feb 2024 | 3,0400 | 3,0780 | 3,0300 | 3,0480 | 3,0480 | 313.457 |
| 14 feb 2024 | 3,0600 | 3,0700 | 3,0320 | 3,0320 | 3,0320 | 241.408 |
| 13 feb 2024 | 3,0740 | 3,0980 | 3,0500 | 3,0800 | 3,0800 | 802.493 |
| 12 feb 2024 | 3,0420 | 3,0800 | 3,0360 | 3,0480 | 3,0480 | 353.868 |
| 09 feb 2024 | 3,0640 | 3,0840 | 3,0100 | 3,0220 | 3,0220 | 403.560 |
| 08 feb 2024 | 3,0800 | 3,1100 | 3,0780 | 3,0780 | 3,0780 | 262.906 |
| 07 feb 2024 | 3,1100 | 3,1200 | 3,0660 | 3,0660 | 3,0660 | 219.300 |
| 06 feb 2024 | 3,0900 | 3,1120 | 3,0560 | 3,1100 | 3,1100 | 374.622 |
| 05 feb 2024 | 3,1080 | 3,1280 | 3,0680 | 3,0800 | 3,0800 | 403.001 |
| 02 feb 2024 | 3,1200 | 3,1880 | 3,0940 | 3,1000 | 3,1000 | 523.257 |
| 01 feb 2024 | 3,0680 | 3,1140 | 3,0560 | 3,1000 | 3,1000 | 316.994 |
| 31 ene 2024 | 3,1600 | 3,1600 | 3,0680 | 3,0840 | 3,0840 | 654.701 |
| 30 ene 2024 | 3,1140 | 3,1300 | 3,0740 | 3,0820 | 3,0820 | 509.330 |
| 29 ene 2024 | 3,1420 | 3,1420 | 3,0980 | 3,1220 | 3,1220 | 273.969 |
| 26 ene 2024 | 3,1600 | 3,1600 | 3,1180 | 3,1480 | 3,1480 | 360.213 |
| 25 ene 2024 | 3,1000 | 3,1340 | 3,0660 | 3,1200 | 3,1200 | 574.545 |
| 24 ene 2024 | 3,1060 | 3,1320 | 3,0720 | 3,1040 | 3,1040 | 768.080 |
| 23 ene 2024 | 3,0900 | 3,1000 | 3,0620 | 3,0720 | 3,0720 | 785.223 |
| 22 ene 2024 | 3,0620 | 3,1060 | 3,0580 | 3,0740 | 3,0740 | 486.626 |
| 19 ene 2024 | 3,0600 | 3,1040 | 3,0020 | 3,0380 | 3,0380 | 1.049.034 |
| 18 ene 2024 | 3,1260 | 3,1260 | 3,0460 | 3,0460 | 3,0460 | 915.142 |
| 17 ene 2024 | 3,1500 | 3,1560 | 3,0900 | 3,1000 | 3,1000 | 772.360 |
| 16 ene 2024 | 3,2100 | 3,2400 | 3,1600 | 3,1720 | 3,1720 | 833.610 |
| 15 ene 2024 | 3,2160 | 3,2500 | 3,2020 | 3,2140 | 3,2140 | 503.483 |
| 12 ene 2024 | 3,2900 | 3,3040 | 3,2240 | 3,2240 | 3,2240 | 465.232 |
| 11 ene 2024 | 3,3300 | 3,3720 | 3,2860 | 3,2860 | 3,2860 | 350.167 |
| 10 ene 2024 | 3,3500 | 3,3500 | 3,3200 | 3,3200 | 3,3200 | 379.169 |
| 09 ene 2024 | 3,4000 | 3,4000 | 3,3380 | 3,3600 | 3,3600 | 282.906 |
| 08 ene 2024 | 3,3900 | 3,3940 | 3,3200 | 3,3900 | 3,3900 | 560.654 |
| 08 ene 2024 | 0.07 Dividendo | |||||
| 05 ene 2024 | 3,4600 | 3,4780 | 3,4060 | 3,4400 | 3,3700 | 422.560 |
| 04 ene 2024 | 3,4420 | 3,5060 | 3,4380 | 3,4880 | 3,4170 | 295.525 |
| 03 ene 2024 | 3,5400 | 3,5420 | 3,4160 | 3,4200 | 3,3504 | 649.837 |
| 02 ene 2024 | 3,5480 | 3,6120 | 3,5100 | 3,5600 | 3,4876 | 250.460 |
| 29 dic 2023 | 3,5320 | 3,5960 | 3,5080 | 3,5080 | 3,4366 | 268.830 |
| 28 dic 2023 | 3,5460 | 3,5980 | 3,5120 | 3,5320 | 3,4601 | 264.247 |
| 27 dic 2023 | 3,4980 | 3,5480 | 3,4800 | 3,5280 | 3,4562 | 307.381 |
| 22 dic 2023 | 3,5000 | 3,5380 | 3,4720 | 3,4720 | 3,4013 | 125.755 |
| 21 dic 2023 | 3,4980 | 3,5340 | 3,4840 | 3,5260 | 3,4543 | 311.833 |
| 20 dic 2023 | 3,5000 | 3,5360 | 3,4760 | 3,5360 | 3,4640 | 350.668 |
| 19 dic 2023 | 3,4420 | 3,4860 | 3,4380 | 3,4760 | 3,4053 | 268.471 |
| 18 dic 2023 | 3,4800 | 3,5020 | 3,4320 | 3,4720 | 3,4013 | 338.972 |
| 15 dic 2023 | 3,4800 | 3,5460 | 3,4760 | 3,4760 | 3,4053 | 314.663 |
| 14 dic 2023 | 3,4160 | 3,5460 | 3,4160 | 3,4780 | 3,4072 | 1.107.858 |
| 13 dic 2023 | 3,4000 | 3,4280 | 3,3520 | 3,3520 | 3,2838 | 346.559 |
| 12 dic 2023 | 3,4700 | 3,4880 | 3,3880 | 3,3880 | 3,3191 | 447.281 |
| 11 dic 2023 | 3,5040 | 3,5160 | 3,4700 | 3,4860 | 3,4151 | 169.372 |
| 08 dic 2023 | 3,5000 | 3,5200 | 3,4740 | 3,5000 | 3,4288 | 196.047 |
| 07 dic 2023 | 3,4500 | 3,4840 | 3,4280 | 3,4640 | 3,3935 | 313.511 |
| 06 dic 2023 | 3,4300 | 3,4960 | 3,4300 | 3,4600 | 3,3896 | 333.058 |
| 05 dic 2023 | 3,4500 | 3,4700 | 3,3800 | 3,4360 | 3,3661 | 867.015 |
| *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.