Mercados españoles cerrados en 1 hr 40 mins
IBEX 35
11.042,80 +152,60 (+1,40%) Euro Stoxx 50
4.982,42 +45,57 (+0,92%) Dólar/Euro
1,0691 +0,0034 (+0,32%) Petróleo Brent
86,65 -0,35 (-0,40%) Oro
2.331,20 -15,20 (-0,65%) Bitcoin EUR
62.261,63 +449,38 (+0,73%)
Gerdau S.A. (GGB)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:50AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 3,6900 | 3,7150 | 3,6700 | 3,6700 | 3,6700 | 983.039 |
| 22 abr 2024 | 3,6600 | 3,8700 | 3,6200 | 3,8000 | 3,8000 | 16.111.600 |
| 19 abr 2024 | 3,5700 | 3,7000 | 3,5600 | 3,6600 | 3,6600 | 9.290.300 |
| 18 abr 2024 | 3,6100 | 3,6400 | 3,5500 | 3,5700 | 3,5700 | 6.896.000 |
| 18 abr 2024 | 6:5 Split de acciones | |||||
| 17 abr 2024 | 3,6667 | 3,6667 | 3,5667 | 3,5750 | 3,5750 | 8.597.520 |
| 16 abr 2024 | 3,5750 | 3,6000 | 3,5333 | 3,5583 | 3,5583 | 13.790.400 |
| 15 abr 2024 | 3,6500 | 3,7833 | 3,6417 | 3,7167 | 3,7167 | 25.285.320 |
| 12 abr 2024 | 3,7250 | 3,7333 | 3,5833 | 3,6000 | 3,6000 | 8.261.400 |
| 11 abr 2024 | 3,7250 | 3,7500 | 3,6917 | 3,7333 | 3,7333 | 5.703.840 |
| 10 abr 2024 | 3,7417 | 3,7917 | 3,7250 | 3,7417 | 3,7417 | 9.139.560 |
| 09 abr 2024 | 3,8500 | 3,8667 | 3,7667 | 3,8167 | 3,8167 | 10.099.680 |
| 08 abr 2024 | 3,8000 | 3,8667 | 3,7917 | 3,8250 | 3,8250 | 8.490.840 |
| 05 abr 2024 | 3,7917 | 3,8000 | 3,6833 | 3,7500 | 3,7500 | 9.700.200 |
| 04 abr 2024 | 3,7333 | 3,8833 | 3,7250 | 3,7917 | 3,7917 | 18.900.480 |
| 03 abr 2024 | 3,6750 | 3,7333 | 3,6333 | 3,7333 | 3,7333 | 7.918.560 |
| 02 abr 2024 | 3,6750 | 3,7500 | 3,6417 | 3,6917 | 3,6917 | 8.526.480 |
| 01 abr 2024 | 3,6833 | 3,6917 | 3,6417 | 3,6667 | 3,6667 | 4.469.280 |
| 28 mar 2024 | 3,6167 | 3,6917 | 3,6167 | 3,6833 | 3,6833 | 4.597.800 |
| 27 mar 2024 | 3,5583 | 3,6917 | 3,5500 | 3,6583 | 3,6583 | 6.725.880 |
| 26 mar 2024 | 3,5667 | 3,5917 | 3,5333 | 3,5583 | 3,5583 | 6.224.520 |
| 25 mar 2024 | 3,5750 | 3,6167 | 3,5583 | 3,5833 | 3,5833 | 3.948.960 |
| 22 mar 2024 | 3,6167 | 3,6333 | 3,5750 | 3,5833 | 3,5833 | 3.171.480 |
| 21 mar 2024 | 3,6250 | 3,6917 | 3,6083 | 3,6667 | 3,6667 | 8.994.480 |
| 20 mar 2024 | 3,5500 | 3,6417 | 3,5417 | 3,6333 | 3,6333 | 8.131.320 |
| 19 mar 2024 | 3,5417 | 3,5833 | 3,5250 | 3,5583 | 3,5583 | 6.123.960 |
| 18 mar 2024 | 3,4833 | 3,5500 | 3,4500 | 3,5250 | 3,5250 | 8.225.880 |
| 15 mar 2024 | 3,5000 | 3,5333 | 3,4250 | 3,4667 | 3,4667 | 12.600.240 |
| 14 mar 2024 | 3,6917 | 3,7000 | 3,5083 | 3,5333 | 3,5333 | 15.026.160 |
| 13 mar 2024 | 3,5750 | 3,7000 | 3,5750 | 3,6583 | 3,6583 | 9.010.080 |
| 12 mar 2024 | 3,5667 | 3,6167 | 3,5417 | 3,5667 | 3,5667 | 10.133.880 |
| 11 mar 2024 | 3,5333 | 3,5833 | 3,5083 | 3,5333 | 3,5333 | 9.632.760 |
| 08 mar 2024 | 3,5167 | 3,5333 | 3,5000 | 3,5333 | 3,5333 | 8.528.520 |
| 07 mar 2024 | 3,5750 | 3,5833 | 3,5250 | 3,5333 | 3,5333 | 4.780.080 |
| 06 mar 2024 | 3,6417 | 3,6583 | 3,5583 | 3,5833 | 3,5833 | 11.245.800 |
| 05 mar 2024 | 3,6417 | 3,6583 | 3,6000 | 3,6083 | 3,6083 | 8.742.840 |
| 04 mar 2024 | 3,6917 | 3,7333 | 3,6667 | 3,6667 | 3,6667 | 5.401.080 |
| 04 mar 2024 | 0.02 Dividendo | |||||
| 01 mar 2024 | 3,7250 | 3,7417 | 3,6917 | 3,7417 | 3,7217 | 16.072.560 |
| 29 feb 2024 | 3,5833 | 3,6083 | 3,5500 | 3,5917 | 3,5725 | 4.796.880 |
| 28 feb 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5833 | 3,5642 | 6.385.440 |
| 27 feb 2024 | 3,6000 | 3,6500 | 3,5833 | 3,6250 | 3,6056 | 5.697.000 |
| 26 feb 2024 | 3,5250 | 3,5583 | 3,5000 | 3,5333 | 3,5144 | 6.692.040 |
| 23 feb 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5667 | 3,5476 | 5.756.040 |
| 22 feb 2024 | 3,6500 | 3,6750 | 3,6000 | 3,6083 | 3,5890 | 8.391.360 |
| 21 feb 2024 | 3,6500 | 3,7083 | 3,6083 | 3,6500 | 3,6305 | 18.035.760 |
| 20 feb 2024 | 3,5583 | 3,6083 | 3,5417 | 3,5917 | 3,5725 | 9.245.160 |
| 16 feb 2024 | 3,5000 | 3,5750 | 3,5000 | 3,5333 | 3,5144 | 13.184.160 |
| 15 feb 2024 | 3,4750 | 3,5167 | 3,4500 | 3,4667 | 3,4481 | 7.830.960 |
| 14 feb 2024 | 3,4667 | 3,5250 | 3,4417 | 3,4583 | 3,4398 | 8.082.960 |
| 13 feb 2024 | 3,5250 | 3,5333 | 3,4250 | 3,4417 | 3,4233 | 4.440.960 |
| 12 feb 2024 | 3,5333 | 3,5917 | 3,5333 | 3,5667 | 3,5476 | 2.025.960 |
| 09 feb 2024 | 3,5583 | 3,5667 | 3,5083 | 3,5250 | 3,5062 | 4.786.560 |
| 08 feb 2024 | 3,6333 | 3,6333 | 3,5417 | 3,5500 | 3,5310 | 4.799.760 |
| 07 feb 2024 | 3,6500 | 3,6667 | 3,6333 | 3,6500 | 3,6305 | 4.464.600 |
| 06 feb 2024 | 3,5750 | 3,6750 | 3,5667 | 3,6583 | 3,6388 | 5.734.440 |
| 05 feb 2024 | 3,5750 | 3,5833 | 3,5083 | 3,5667 | 3,5476 | 5.888.040 |
| 02 feb 2024 | 3,5833 | 3,6167 | 3,5583 | 3,6000 | 3,5808 | 5.882.280 |
| 01 feb 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5500 | 3,5310 | 6.944.760 |
| 31 ene 2024 | 3,5833 | 3,6083 | 3,5250 | 3,5250 | 3,5062 | 9.033.000 |
| 30 ene 2024 | 3,5583 | 3,5917 | 3,5083 | 3,5667 | 3,5476 | 5.232.000 |
| 29 ene 2024 | 3,6667 | 3,6750 | 3,5750 | 3,5833 | 3,5642 | 7.269.240 |
| 26 ene 2024 | 3,7000 | 3,7250 | 3,6750 | 3,7000 | 3,6802 | 5.031.000 |
| 25 ene 2024 | 3,6583 | 3,7083 | 3,6250 | 3,6917 | 3,6719 | 7.282.080 |
| 24 ene 2024 | 3,7000 | 3,7083 | 3,6500 | 3,6750 | 3,6554 | 6.176.160 |
| 23 ene 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5667 | 3,5476 | 4.755.360 |
| 22 ene 2024 | 3,5167 | 3,5583 | 3,4667 | 3,4917 | 3,4730 | 6.482.160 |
| 19 ene 2024 | 3,5333 | 3,5917 | 3,5167 | 3,5750 | 3,5559 | 8.428.800 |
| 18 ene 2024 | 3,5083 | 3,5583 | 3,4583 | 3,5333 | 3,5144 | 8.749.800 |
| 17 ene 2024 | 3,4917 | 3,5167 | 3,4667 | 3,4917 | 3,4730 | 5.702.640 |
| 16 ene 2024 | 3,5833 | 3,5833 | 3,4833 | 3,5000 | 3,4813 | 6.319.320 |
| 12 ene 2024 | 3,7000 | 3,7250 | 3,6583 | 3,6750 | 3,6554 | 4.579.320 |
| 11 ene 2024 | 3,6667 | 3,6667 | 3,6250 | 3,6417 | 3,6222 | 6.843.840 |
| 10 ene 2024 | 3,6833 | 3,6917 | 3,6250 | 3,6667 | 3,6471 | 12.665.280 |
| 09 ene 2024 | 3,9417 | 3,9583 | 3,7667 | 3,7667 | 3,7465 | 11.871.720 |
| 08 ene 2024 | 3,9833 | 4,0500 | 3,9500 | 4,0167 | 3,9952 | 8.017.200 |
| 05 ene 2024 | 3,9250 | 3,9750 | 3,9250 | 3,9583 | 3,9372 | 5.254.080 |
| 04 ene 2024 | 3,9500 | 3,9667 | 3,9167 | 3,9333 | 3,9123 | 4.153.080 |
| 03 ene 2024 | 3,9833 | 4,0000 | 3,9500 | 3,9667 | 3,9455 | 4.828.920 |
| 02 ene 2024 | 4,0417 | 4,0833 | 3,9833 | 4,0000 | 3,9786 | 5.903.040 |
| 29 dic 2023 | 4,0500 | 4,0500 | 4,0083 | 4,0417 | 4,0201 | 3.652.320 |
| 28 dic 2023 | 4,0667 | 4,1083 | 4,0583 | 4,0833 | 4,0615 | 4.868.400 |
| 27 dic 2023 | 4,0750 | 4,1000 | 4,0667 | 4,0667 | 4,0449 | 3.683.040 |
| 26 dic 2023 | 4,0833 | 4,1000 | 4,0750 | 4,0917 | 4,0698 | 2.402.760 |
| 22 dic 2023 | 4,0583 | 4,0833 | 4,0333 | 4,0583 | 4,0366 | 3.502.680 |
| 21 dic 2023 | 3,9833 | 4,0167 | 3,9750 | 4,0083 | 3,9869 | 4.209.120 |
| 20 dic 2023 | 3,9583 | 3,9917 | 3,8750 | 3,8750 | 3,8543 | 7.770.600 |
| 19 dic 2023 | 4,0000 | 4,0333 | 3,9250 | 3,9333 | 3,9123 | 7.642.080 |
| 18 dic 2023 | 4,0250 | 4,1000 | 4,0083 | 4,0250 | 4,0035 | 9.589.200 |
| 15 dic 2023 | 3,9750 | 3,9917 | 3,9417 | 3,9417 | 3,9206 | 11.890.560 |
| 14 dic 2023 | 3,9417 | 4,0167 | 3,9417 | 3,9917 | 3,9703 | 5.509.440 |
| 13 dic 2023 | 3,8167 | 3,9250 | 3,7917 | 3,9167 | 3,8957 | 5.665.440 |
| 12 dic 2023 | 3,8250 | 3,8333 | 3,7750 | 3,8000 | 3,7797 | 4.655.160 |
| 11 dic 2023 | 3,7833 | 3,8250 | 3,7833 | 3,8083 | 3,7880 | 3.033.480 |
| 08 dic 2023 | 3,7417 | 3,8417 | 3,7417 | 3,8000 | 3,7797 | 3.915.360 |
| 07 dic 2023 | 3,8333 | 3,8333 | 3,7833 | 3,7917 | 3,7714 | 5.729.760 |
| 06 dic 2023 | 3,8333 | 3,8417 | 3,7750 | 3,7917 | 3,7714 | 9.690.480 |
| 05 dic 2023 | 3,7333 | 3,7833 | 3,7083 | 3,7667 | 3,7465 | 5.926.680 |
| 04 dic 2023 | 3,7583 | 3,7583 | 3,7083 | 3,7250 | 3,7051 | 15.435.240 |
| 01 dic 2023 | 3,7000 | 3,8500 | 3,6917 | 3,7917 | 3,7714 | 9.591.120 |
| *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.