Mercados españoles cerrados en 26 mins

Gerdau S.A. (GGBN.MX)

Mexico - Mexico Precio demorado. Divisa en MXN
Añadir a la lista de favoritos
58,770,00 (0,00%)
A partir del 11:24AM CST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en MXNDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202458,7758,7758,7758,7758,77-
26 jun 202458,7758,7758,7758,7758,77-
25 jun 202458,7758,7758,7758,7758,77-
24 jun 202458,7758,7758,7758,7758,77-
21 jun 202458,7758,7758,7758,7758,77-
20 jun 202459,0059,0058,7758,7758,77225
19 jun 202457,3557,3557,3557,3557,35-
18 jun 202457,4657,4657,3557,3557,353055
17 jun 202458,3058,3058,3058,3058,30-
14 jun 202458,3058,3058,3058,3058,308507
13 jun 202459,2059,2059,2059,2059,20-
12 jun 202459,2059,2059,2059,2059,20-
11 jun 202459,2059,2059,2059,2059,205428
10 jun 202458,0958,0958,0958,0958,09-
07 jun 202458,0958,0958,0958,0958,09-
06 jun 202458,0958,0958,0958,0958,09-
05 jun 202458,0958,0958,0958,0958,098
04 jun 202458,9058,9058,9058,9058,90-
03 jun 202458,9058,9058,9058,9058,90-
31 may 202458,9058,9058,9058,9058,90-
30 may 202458,9058,9058,9058,9058,90-
29 may 202458,9058,9058,9058,9058,908000
28 may 202459,5059,5059,5059,5059,50-
27 may 202459,5059,5059,5059,5059,50-
24 may 202459,5059,5059,5059,5059,50-
23 may 202459,5059,5059,5059,5059,50-
22 may 202460,0060,0059,5059,5059,5014.010
21 may 202465,5965,5965,5965,5965,59-
20 may 202465,5965,5965,5965,5965,59-
17 may 202465,5965,5965,5965,5965,5928
17 may 20240.05422 Dividendo
16 may 202467,9967,9967,9967,9967,9418
15 may 202462,4162,4162,4162,4162,36-
14 may 202462,4162,4162,4162,4162,36-
13 may 202462,4162,4162,4162,4162,36-
10 may 202462,4162,4162,4162,4162,3616
09 may 202463,2163,2163,2163,2163,1622
08 may 202462,0062,0062,0062,0061,95-
07 may 202462,0062,0062,0062,0061,95-
06 may 202462,0062,0062,0062,0061,95-
03 may 202462,0062,0062,0062,0061,95-
02 may 202462,0062,0062,0062,0061,95-
30 abr 202462,0062,0062,0062,0061,95-
30 abr 20246:5 Split de acciones
29 abr 202462,0062,0062,0062,0061,95-
26 abr 202462,0062,0062,0062,0061,95-
25 abr 202462,0062,0062,0062,0061,95-
24 abr 202462,0062,0062,0062,0061,95502
23 abr 202463,0063,0063,0063,0062,9543
22 abr 202466,0066,0066,0066,0065,9521
19 abr 202462,5062,5062,5062,5062,456
18 abr 202462,9962,9962,9962,9962,945
18 abr 20246:5 Split de acciones
17 abr 202462,3162,3162,3162,3162,26-
16 abr 202462,3162,3162,3162,3162,2612
15 abr 202460,4260,4260,4260,4260,38-
12 abr 202461,7561,7560,1360,4260,3818.002
11 abr 202461,6761,6761,6761,6761,62-
10 abr 202461,6761,6761,6761,6761,6212
09 abr 202462,5062,5062,5062,5062,45-
08 abr 202462,5062,5062,5062,5062,45130
05 abr 202462,5062,5062,5062,5062,45243
04 abr 202460,8560,8560,8560,8560,80-
03 abr 202460,8560,8560,8560,8560,808
02 abr 202461,3861,6761,3861,6761,62607
01 abr 202462,5062,5062,5062,5062,45-
27 mar 202462,5062,5062,5062,5062,45-
26 mar 202462,5062,5062,5062,5062,45-
25 mar 202462,5062,5062,5062,5062,45-
22 mar 202462,5062,5062,5062,5062,45-
21 mar 202462,5062,5062,5062,5062,4560
20 mar 202460,0060,0060,0060,0059,95-
19 mar 202460,0060,0060,0060,0059,95-
15 mar 202460,0060,0060,0060,0059,95-
14 mar 202460,0060,0060,0060,0059,95-
13 mar 202460,0060,0060,0060,0059,95-
12 mar 202460,0060,0060,0060,0059,95-
11 mar 202460,0060,0060,0060,0059,95-
08 mar 202460,0060,0060,0060,0059,95-
07 mar 202460,0060,0060,0060,0059,951201
06 mar 202460,5060,5060,5060,5060,45-
05 mar 202460,5060,5060,5060,5060,45-
04 mar 202460,5060,5060,5060,5060,45-
04 mar 20240.016696 Dividendo
01 mar 202460,5060,5060,5060,5060,44-
29 feb 202460,5060,5060,5060,5060,44-
28 feb 202460,5060,5060,5060,5060,44-
27 feb 202460,5060,5060,5060,5060,44-
26 feb 202460,8360,8360,5060,5060,442410
23 feb 202462,5062,5062,5062,5062,43-
22 feb 202462,5062,5062,5062,5062,43-
21 feb 202462,5062,5062,5062,5062,4336.007
20 feb 202460,8360,8360,8360,8360,77-
19 feb 202460,8360,8360,8360,8360,77-
16 feb 202460,8360,8360,8360,8360,77-
15 feb 202460,8360,8360,8360,8360,77-
14 feb 202460,8360,8360,8360,8360,77-
13 feb 202460,8360,8360,8360,8360,77-
12 feb 202460,8360,8360,8360,8360,77-
09 feb 202460,8360,8360,8360,8360,77-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...