Mercados españoles cerrados

Grand Canyon Education Inc (GKD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
123,00+1,00 (+0,82%)
A partir del 08:08AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024123,00123,00123,00123,00123,00160
27 mar 2024122,00122,00122,00122,00122,00-
26 mar 2024122,00122,00122,00122,00122,00-
25 mar 2024122,00122,00122,00122,00122,00-
22 mar 2024121,00121,00121,00121,00121,00-
21 mar 2024122,00122,00122,00122,00122,00-
20 mar 2024121,00121,00121,00121,00121,00-
19 mar 2024122,00122,00122,00122,00122,00-
18 mar 2024121,00121,00121,00121,00121,00-
15 mar 2024119,00119,00119,00119,00119,00-
14 mar 2024120,00120,00120,00120,00120,00-
13 mar 2024120,00120,00120,00120,00120,00-
12 mar 2024120,00120,00120,00120,00120,00-
11 mar 2024120,00120,00120,00120,00120,00-
08 mar 2024121,00121,00121,00121,00121,00-
07 mar 2024121,00121,00121,00121,00121,00-
06 mar 2024123,00123,00123,00123,00123,00-
05 mar 2024124,00124,00124,00124,00124,00-
04 mar 2024122,00122,00122,00122,00122,00-
01 mar 2024123,00123,00123,00123,00123,00-
29 feb 2024122,00122,00122,00122,00122,00-
28 feb 2024122,00122,00122,00122,00122,00-
27 feb 2024120,00120,00120,00120,00120,00-
26 feb 2024120,00120,00120,00120,00120,00-
23 feb 2024119,00119,00119,00119,00119,00-
22 feb 2024118,00118,00118,00118,00118,00-
21 feb 2024119,00119,00119,00119,00119,00-
20 feb 2024119,00119,00119,00119,00119,00-
19 feb 2024119,00119,00119,00119,00119,00-
16 feb 2024122,00122,00122,00122,00122,00-
15 feb 2024122,00122,00122,00122,00122,00-
14 feb 2024120,00120,00120,00120,00120,00-
13 feb 2024121,00121,00121,00121,00121,00-
12 feb 2024122,00122,00122,00122,00122,00-
09 feb 2024120,00120,00120,00120,00120,00-
08 feb 2024122,00122,00122,00122,00122,00-
07 feb 2024119,00119,00119,00119,00119,00-
06 feb 2024119,00119,00119,00119,00119,00-
05 feb 2024120,00120,00120,00120,00120,00-
02 feb 2024121,00121,00121,00121,00121,00-
01 feb 2024119,00119,00119,00119,00119,00-
31 ene 2024118,00118,00118,00118,00118,00-
30 ene 2024118,00118,00118,00118,00118,00-
29 ene 2024117,00117,00117,00117,00117,00-
26 ene 2024115,00115,00115,00115,00115,00-
25 ene 2024115,00115,00115,00115,00115,00-
24 ene 2024115,00115,00115,00115,00115,00-
23 ene 2024113,00113,00113,00113,00113,00-
22 ene 2024113,00113,00113,00113,00113,00-
19 ene 2024112,00112,00112,00112,00112,00-
18 ene 2024112,00112,00112,00112,00112,00-
17 ene 2024114,00114,00114,00114,00114,00-
16 ene 2024113,00113,00113,00113,00113,00-
15 ene 2024113,00113,00113,00113,00113,00-
12 ene 2024113,00113,00113,00113,00113,00-
11 ene 2024110,00110,00110,00110,00110,00-
10 ene 2024111,00111,00111,00111,00111,00-
09 ene 2024112,00112,00112,00112,00112,00-
08 ene 2024110,00110,00110,00110,00110,00-
05 ene 2024116,00116,00116,00116,00116,00-
04 ene 2024118,00118,00118,00118,00118,00-
03 ene 2024119,00119,00119,00119,00119,00-
02 ene 2024119,00119,00119,00119,00119,00-
29 dic 2023118,00118,00118,00118,00118,00-
28 dic 2023124,00124,00124,00124,00124,00-
27 dic 2023128,00128,00128,00128,00128,00-
22 dic 2023127,00127,00127,00127,00127,00-
21 dic 2023127,00127,00127,00127,00127,00-
20 dic 2023125,00125,00125,00125,00125,00-
19 dic 2023125,00125,00125,00125,00125,00-
18 dic 2023125,00125,00125,00125,00125,00-
15 dic 2023125,00125,00125,00125,00125,00-
14 dic 2023128,00128,00128,00128,00128,00-
13 dic 2023129,00129,00129,00129,00129,00-
12 dic 2023130,00130,00130,00130,00130,00-
11 dic 2023129,00129,00129,00129,00129,00-
08 dic 2023128,00128,00128,00128,00128,00-
07 dic 2023127,00127,00127,00127,00127,00-
06 dic 2023127,00127,00127,00127,00127,00-
05 dic 2023127,00127,00127,00127,00127,00-
04 dic 2023125,00125,00125,00125,00125,00-
01 dic 2023124,00124,00124,00124,00124,00-
30 nov 2023123,00123,00123,00123,00123,00-
29 nov 2023124,00124,00124,00124,00124,00-
28 nov 2023124,00124,00124,00124,00124,00-
27 nov 2023124,00124,00124,00124,00124,00-
24 nov 2023124,00124,00124,00124,00124,00-
23 nov 2023124,00124,00124,00124,00124,00-
22 nov 2023124,00124,00124,00124,00124,00-
21 nov 2023122,00122,00122,00122,00122,00-
20 nov 2023124,00124,00124,00124,00124,00-
17 nov 2023125,00125,00125,00125,00125,00-
16 nov 2023126,00126,00126,00126,00126,00-
15 nov 2023126,00126,00126,00126,00126,00-
14 nov 2023127,00127,00127,00127,00127,00-
13 nov 2023126,00126,00126,00126,00126,00-
10 nov 2023127,00127,00127,00127,00127,00-
09 nov 2023125,00125,00125,00125,00125,00-
08 nov 2023126,00126,00126,00126,00126,00-
07 nov 2023125,00125,00125,00125,00125,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...