Mercados españoles cerrados

Getlink SE (GET.PA)

Paris - Paris Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,81+0,18 (+1,12%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,7315,8615,6915,8115,81759.043
25 abr 202415,6515,8115,5215,6415,64844.504
24 abr 202415,6815,6815,3815,4215,42927.895
23 abr 202415,4315,7715,3515,6915,69764.954
22 abr 202415,5615,6415,4015,4415,44564.603
19 abr 202415,4415,5915,4215,5515,55405.945
18 abr 202415,3515,6015,2715,5315,53559.149
17 abr 202415,2315,4915,2215,3015,30739.481
16 abr 202415,0515,2514,9115,2315,23553.721
15 abr 202415,4215,4915,2415,2415,24506.865
12 abr 202415,4315,5915,3415,3915,39422.329
11 abr 202415,3015,4715,2515,3815,38545.205
10 abr 202415,7215,8215,3015,3115,31649.157
09 abr 202415,5915,7515,5615,6315,63525.679
08 abr 202415,3915,7715,3915,6615,66682.208
05 abr 202415,4015,5515,2015,3215,32571.831
04 abr 202415,6415,6915,4115,5215,52735.934
03 abr 202415,6915,6915,5315,6715,67482.400
02 abr 202415,6015,9515,6015,7015,70822.329
28 mar 202415,7815,8415,6515,7815,78956.053
27 mar 202415,9415,9815,8115,8515,85392.070
26 mar 202415,8616,0115,7815,9415,94381.400
25 mar 202416,0516,0815,9015,9015,90482.086
22 mar 202415,9916,2515,9916,1416,14618.575
21 mar 202416,0116,0815,7716,0116,01638.034
20 mar 202415,4115,9315,4115,8815,88782.698
19 mar 202415,5115,6115,4015,4515,45579.375
18 mar 202415,4415,6115,2615,5515,55833.083
15 mar 202415,5715,7315,1915,4015,402.247.934
14 mar 202415,8515,9015,5215,5815,58837.906
13 mar 202415,9415,9815,8215,8515,85525.229
12 mar 202415,7716,0415,7215,9415,94971.271
11 mar 202415,7015,7815,6115,7515,75548.855
08 mar 202415,7415,9015,6915,7715,77448.001
07 mar 202415,4415,8415,4115,7315,731.021.355
06 mar 202415,5715,6515,5015,5015,50860.810
05 mar 202415,5215,6215,4115,5915,59529.567
04 mar 202415,7715,8015,4415,6015,60648.167
01 mar 202415,7315,9815,6515,7615,76938.112
29 feb 202415,3016,4615,3015,7915,792.647.559
28 feb 202415,6715,7415,3515,5515,55666.658
27 feb 202415,6015,7715,5515,6815,68619.764
26 feb 202415,5615,6115,4915,5815,58426.540
23 feb 202415,4015,6115,3315,6115,61436.021
22 feb 202415,6015,6515,3915,4115,41901.076
21 feb 202415,4115,5515,4015,5215,52376.467
20 feb 202415,3015,4615,2715,4315,43468.527
19 feb 202415,2315,3915,2115,3215,32659.719
16 feb 202415,3915,4315,1915,3115,31670.244
15 feb 202415,3215,4115,2515,3615,36590.321
14 feb 202415,2715,3415,1915,3015,30505.196
13 feb 202415,5215,6015,1415,2915,29931.243
12 feb 202415,3715,6015,3515,5515,55499.793
09 feb 202415,5315,5315,2615,3415,34894.553
08 feb 202415,8215,8415,4815,5315,53639.185
07 feb 202416,0716,1115,8315,8415,84430.042
06 feb 202416,1216,2015,9916,0916,09517.376
05 feb 202416,0216,1515,9616,0916,09563.127
02 feb 202416,0716,1416,0016,0316,03377.673
01 feb 202415,9316,0515,9116,0116,01609.263
31 ene 202415,9416,0815,8516,0016,00746.101
30 ene 202416,1016,1115,8115,8915,89904.534
29 ene 202416,2316,2616,0016,0716,07822.010
26 ene 202416,2216,3616,2216,3016,30559.752
25 ene 202416,0316,5016,0316,2216,22814.844
24 ene 202416,2616,2916,0816,1916,19604.027
23 ene 202416,4816,4816,1816,1816,18518.962
22 ene 202416,1116,4416,1016,4216,42589.048
19 ene 202416,1716,2416,0216,0816,08522.937
18 ene 202416,1816,2016,0116,1116,11543.676
17 ene 202416,3616,3715,9116,1416,14715.638
16 ene 202416,7416,7416,5016,5016,50525.665
15 ene 202416,6616,7816,6416,7816,78466.605
12 ene 202416,3316,6716,3316,6716,671.008.158
11 ene 202416,2516,3216,1316,2716,27772.451
10 ene 202416,2116,4216,1916,2316,231.025.967
09 ene 202416,1816,2816,0516,2516,25723.418
08 ene 202416,1816,2816,0116,1816,18625.778
05 ene 202416,4516,4516,0216,1416,14604.268
04 ene 202416,4116,5216,3116,5116,51593.204
03 ene 202416,4316,4916,2516,3616,36541.139
02 ene 202416,5816,7216,4216,4516,45814.908
29 dic 202316,6416,7316,5416,5716,57468.824
28 dic 202316,6916,7616,6016,6116,61472.450
27 dic 202316,6916,7516,5816,7416,74329.150
22 dic 202316,5316,7516,5016,7216,72461.651
21 dic 202316,6016,8116,2216,4216,421.235.687
20 dic 202316,8916,9116,7716,8216,82543.003
19 dic 202316,9116,9716,8116,9016,90687.772
18 dic 202316,9817,0016,8316,8816,88569.657
15 dic 202316,9717,0816,8017,0417,042.037.952
14 dic 202317,1817,3416,9416,9516,951.337.055
13 dic 202316,9817,1616,9116,9416,94687.162
12 dic 202317,1517,2017,0117,0217,02627.559
11 dic 202317,1517,2517,1117,1517,15664.826
08 dic 202317,0517,1916,9417,1917,19797.354
07 dic 202317,0317,1817,0017,0717,07729.579
06 dic 202316,9017,1416,8417,0117,01778.872
05 dic 202316,6516,9416,5816,9116,911.268.057
04 dic 202316,9317,0816,8816,9216,92494.423
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...