Mercados españoles cerrados en 18 mins

Gigas Hosting, S.A. (GIGA.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,95-0,25 (-3,47%)
A partir del 04:18PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 20247,207,206,856,956,953724
24 abr 20247,357,407,207,207,201020
23 abr 20247,357,357,357,357,35-
22 abr 20247,407,457,407,357,35407
19 abr 20247,157,407,057,357,351791
18 abr 20247,357,657,157,457,453446
17 abr 20247,507,507,407,457,452264
16 abr 20247,707,707,557,607,601063
15 abr 20247,707,757,707,707,70200
12 abr 20247,507,707,457,707,701486
11 abr 20247,507,607,207,607,604256
10 abr 20247,407,607,307,607,605493
09 abr 20247,457,557,357,557,551931
08 abr 20247,557,607,507,507,50675
05 abr 20247,757,757,607,657,651974
04 abr 20247,807,807,807,807,80169
03 abr 20247,707,807,657,807,802451
02 abr 20247,707,807,657,757,75665
28 mar 20247,527,807,527,807,80126
27 mar 20247,607,607,607,807,80200
26 mar 20247,807,827,807,807,80385
25 mar 20247,707,807,547,807,805936
22 mar 20247,908,187,527,807,808228
21 mar 20247,807,887,807,887,88602
20 mar 20247,948,007,447,867,8612.167
19 mar 20248,008,008,008,008,001113
18 mar 20248,508,508,008,048,043740
15 mar 20248,048,508,048,148,1417.527
14 mar 20247,968,007,908,008,001852
13 mar 20247,847,967,747,907,904966
12 mar 20247,567,847,567,847,841147
11 mar 20247,627,627,567,707,7078
08 mar 20247,607,767,407,707,709479
07 mar 20247,267,607,267,607,608969
06 mar 20247,407,407,147,207,203406
05 mar 20247,367,507,307,407,407931
04 mar 20247,307,307,307,307,30250
01 mar 20247,127,507,127,307,3014.721
29 feb 20246,807,006,787,007,0010.987
28 feb 20246,506,786,506,746,7414.167
27 feb 20246,646,646,606,606,60750
26 feb 20246,406,726,346,706,7010.397
23 feb 20246,466,466,346,346,341509
22 feb 20246,466,466,466,486,4863.166
21 feb 20246,466,466,466,486,48181
20 feb 20246,446,506,446,486,48650
19 feb 20246,486,486,486,486,48-
16 feb 20246,566,566,406,486,481642
15 feb 20246,686,686,606,606,60600
14 feb 20246,706,706,706,706,70-
13 feb 20246,666,706,666,706,701200
12 feb 20246,686,686,406,606,602660
09 feb 20246,546,686,546,686,68930
08 feb 20246,666,666,606,606,602622
07 feb 20246,706,706,666,706,70157
06 feb 20246,706,706,706,706,70941
05 feb 20247,007,006,706,766,761331
02 feb 20246,946,946,946,946,94100
01 feb 20246,926,926,926,946,94100
31 ene 20246,847,006,706,946,943300
30 ene 20246,786,786,786,866,86200
29 ene 20246,826,826,786,866,86200
26 ene 20247,007,006,866,866,861015
25 ene 20246,946,946,906,946,94600
24 ene 20246,906,906,907,007,00232
23 ene 20246,966,966,867,007,00315
22 ene 20247,007,007,007,007,003791
19 ene 20246,806,806,806,806,80537
18 ene 20246,826,866,826,866,86825
17 ene 20246,886,886,786,826,82321
16 ene 20246,806,886,806,826,8216
15 ene 20246,726,826,726,826,821586
12 ene 20246,706,766,706,706,7014.415
11 ene 20246,666,766,606,766,764759
10 ene 20246,786,786,706,706,702244
09 ene 20246,966,966,806,806,8064.004
08 ene 20246,966,966,867,007,00400
05 ene 20246,806,806,807,007,00225
04 ene 20247,007,006,807,007,00497
03 ene 20246,906,906,907,007,0034
02 ene 20246,987,086,907,007,002756
29 dic 20236,646,926,646,926,9212.779
28 dic 20236,646,766,546,766,766386
27 dic 20236,626,666,506,646,6412.169
22 dic 20236,826,826,606,726,724721
21 dic 20236,826,886,806,826,822918
20 dic 20236,826,946,806,946,944540
19 dic 20237,047,206,907,067,067795
18 dic 20237,027,047,027,047,041894
15 dic 20237,107,146,827,147,148476
14 dic 20237,007,086,866,886,882549
13 dic 20237,167,206,847,087,086366
12 dic 20237,027,106,827,107,1031.412
11 dic 20237,267,266,927,227,2216.223
08 dic 20237,307,307,307,307,302578
07 dic 20237,527,527,267,307,30821
06 dic 20237,567,567,547,567,561409
05 dic 20237,807,807,407,407,4015.631
04 dic 20238,168,167,707,867,863549
01 dic 20238,008,227,888,228,223909
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...