Mercados españoles cerrados

Gartner Inc (GGRA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
439,90+11,40 (+2,66%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 2024439,90439,90439,90439,90439,90-
11 abr 2024428,50428,50428,50428,50428,50-
10 abr 2024430,00430,00430,00430,00430,00-
09 abr 2024431,80431,80431,80431,80431,80-
08 abr 2024431,10431,10431,10431,10431,10-
05 abr 2024426,60426,60426,60426,60426,60-
04 abr 2024433,50433,50433,50433,50433,50-
03 abr 2024431,20431,20431,20431,20431,20-
02 abr 2024441,70441,70441,70441,70441,70-
28 mar 2024442,90442,90442,90442,90442,90-
27 mar 2024439,10439,10439,10439,10439,10-
26 mar 2024436,60436,60436,60436,60436,60-
25 mar 2024444,50444,50444,50444,50444,50-
22 mar 2024444,50444,50444,50444,50444,50-
21 mar 2024441,80441,80441,80441,80441,80-
20 mar 2024437,60437,60437,60437,60437,60-
19 mar 2024435,10435,10435,10435,10435,10-
18 mar 2024433,90433,90433,90433,90433,90-
15 mar 2024429,10429,10429,10429,10429,10-
14 mar 2024435,20435,20435,20435,20435,20-
13 mar 2024435,10435,10435,10435,10435,10-
12 mar 2024426,40426,40426,40426,40426,40-
11 mar 2024420,30420,30420,30420,30420,30-
08 mar 2024425,90425,90425,90425,90425,90-
07 mar 2024425,00425,00425,00425,00425,00-
06 mar 2024422,10422,10422,10422,10422,10-
05 mar 2024428,20428,20428,20428,20428,20-
04 mar 2024432,00432,00432,00432,00432,00-
01 mar 2024429,50429,50429,50429,50429,50-
29 feb 2024426,10426,10426,10426,10426,10-
28 feb 2024422,10422,10422,10422,10422,10-
27 feb 2024420,70420,70420,70420,70420,70-
26 feb 2024421,30421,30421,30421,30421,30-
23 feb 2024415,90415,90415,90415,90415,90-
22 feb 2024410,30410,30410,30410,30410,30-
21 feb 2024407,70407,70407,70407,70407,70-
20 feb 2024414,60414,60414,60414,60414,60-
19 feb 2024413,90413,90413,90413,90413,90-
16 feb 2024419,50419,50419,50419,50419,50-
15 feb 2024417,20417,20417,20417,20417,20-
14 feb 2024414,20414,20414,20414,20414,20-
13 feb 2024415,40415,40415,40415,40415,40-
12 feb 2024425,50425,50425,50425,50425,50-
09 feb 2024420,40420,40420,40420,40420,40-
08 feb 2024414,50414,50414,50414,50414,50-
07 feb 2024425,40425,40425,40425,40425,40-
06 feb 2024434,80434,80428,00428,00428,0015
05 feb 2024431,60431,60431,60431,60431,60-
02 feb 2024430,30430,30430,30430,30430,30-
01 feb 2024421,50421,50421,50421,50421,50-
31 ene 2024423,50423,50423,50423,50423,50-
30 ene 2024425,30425,30425,30425,30425,30-
29 ene 2024422,30422,30422,30422,30422,30-
26 ene 2024419,40419,40419,40419,40419,40-
25 ene 2024425,00425,00425,00425,00425,00-
24 ene 2024428,40428,40428,40428,40428,40-
23 ene 2024426,30426,30426,30426,30426,30-
22 ene 2024425,60425,60425,60425,60425,60-
19 ene 2024423,90423,90423,90423,90423,90-
18 ene 2024414,30414,30414,30414,30414,30-
17 ene 2024411,20411,20411,20411,20411,20-
16 ene 2024413,20413,20413,20413,20413,20-
15 ene 2024402,00402,00402,00402,00402,00-
12 ene 2024402,00402,00402,00402,00402,00-
11 ene 2024400,70400,70400,70400,70400,70-
10 ene 2024396,90396,90396,90396,90396,90-
09 ene 2024394,60394,60394,60394,60394,60-
08 ene 2024385,30385,30385,30385,30385,30-
05 ene 2024386,70386,70386,70386,70386,70-
04 ene 2024388,90388,90388,90388,90388,90-
03 ene 2024395,80395,80395,80395,80395,80-
02 ene 2024406,60406,60406,60406,60406,60-
29 dic 2023406,00407,80406,00407,80407,80-
28 dic 2023399,60399,60399,60399,60399,60-
27 dic 2023402,00402,00402,00402,00402,00-
22 dic 2023398,80398,80398,80398,80398,80-
21 dic 2023403,70403,70403,70403,70403,70-
20 dic 2023408,20408,20408,20408,20408,20-
19 dic 2023408,50408,50408,50408,50408,50-
18 dic 2023404,70404,70404,70404,70404,70-
15 dic 2023410,70410,70410,70410,70410,70-
14 dic 2023426,80426,80426,80426,80426,80-
13 dic 2023424,30424,30424,30424,30424,30-
12 dic 2023422,50422,50422,50422,50422,50-
11 dic 2023416,00416,00416,00416,00416,00-
08 dic 2023409,80409,80409,80409,80409,80-
07 dic 2023407,20407,20407,20407,20407,20-
06 dic 2023401,30401,30401,30401,30401,30-
05 dic 2023400,70400,70400,70400,70400,70-
04 dic 2023401,30401,30401,30401,30401,30-
01 dic 2023395,10395,10395,10395,10395,10-
30 nov 2023390,00390,00390,00390,00390,00-
29 nov 2023387,40387,40387,40387,40387,40-
28 nov 2023391,00391,00391,00391,00391,00-
27 nov 2023387,70387,70387,70387,70387,70-
24 nov 2023391,70391,70391,70391,70391,70-
23 nov 2023390,20390,20390,20390,20390,20-
22 nov 2023388,70388,70388,70388,70388,70-
21 nov 2023384,80384,80384,80384,80384,80-
20 nov 2023378,40378,40378,40378,40378,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...