Mercados españoles cerrados en 4 hrs 14 min

GK Software SE (GKS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
186,20+0,60 (+0,32%)
A partir del 08:00AM CET. Mercado abierto.
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 mar 2023186,20186,20186,20186,20186,208
20 mar 2023------
17 mar 2023185,60185,60185,60185,60185,60-
16 mar 2023186,40186,40186,40186,40186,40-
15 mar 2023184,80184,80184,80184,80184,80-
14 mar 2023186,20186,20186,20186,20186,20-
13 mar 2023185,40185,40185,40185,40185,40-
10 mar 2023185,60185,60185,60185,60185,60-
09 mar 2023186,20186,20186,20186,20186,20-
08 mar 2023186,20186,20186,20186,20186,20-
07 mar 2023186,00186,00186,00186,00186,00-
06 mar 2023186,60186,60186,60186,60186,608
03 mar 2023187,20187,20187,20187,20187,20-
02 mar 2023187,00187,00187,00187,00187,0020
01 mar 2023143,80190,40143,80188,60188,6019
28 feb 2023143,80143,80143,80143,80143,80-
27 feb 2023144,40144,40144,40144,40144,40-
24 feb 2023143,80143,80143,80143,80143,80-
23 feb 2023142,20142,20142,20142,20142,20-
22 feb 2023140,80140,80140,80140,80140,80-
21 feb 2023143,20143,20143,20143,20143,20-
20 feb 2023140,80140,80140,80140,80140,80-
17 feb 2023140,20140,20140,20140,20140,20-
16 feb 2023140,40140,40140,40140,40140,40-
15 feb 2023140,40140,40140,40140,40140,40-
14 feb 2023142,40142,40142,40142,40142,40-
13 feb 2023144,40144,40144,40144,40144,40-
10 feb 2023143,40143,40143,40143,40143,40-
09 feb 2023140,00140,00140,00140,00140,00-
08 feb 2023138,60140,80138,60140,80140,80-
07 feb 2023140,40140,40140,40140,40140,40-
06 feb 2023140,20140,20140,20140,20140,20-
03 feb 2023142,00142,00142,00142,00142,00-
02 feb 2023142,00142,00142,00142,00142,00-
01 feb 2023142,60142,60142,60142,60142,60-
31 ene 2023142,60142,60142,60142,60142,60-
30 ene 2023144,80144,80144,80144,80144,80-
27 ene 2023145,40145,40145,40145,40145,40-
26 ene 2023141,80141,80141,80141,80141,80-
25 ene 2023144,60144,60141,80141,80141,80-
24 ene 2023138,40138,40138,40138,40138,40-
23 ene 2023141,60141,60141,60141,60141,60-
20 ene 2023141,00141,00141,00141,00141,00-
19 ene 2023145,60145,60145,60145,60145,60-
18 ene 2023147,60147,60147,60147,60147,60-
17 ene 2023146,20146,20146,20146,20146,20-
16 ene 2023149,20149,20149,20149,20149,20-
13 ene 2023145,20145,20145,20145,20145,20-
12 ene 2023146,00146,00146,00146,00146,00-
11 ene 2023142,20142,20142,20142,20142,20-
10 ene 2023138,60138,60138,60138,60138,60-
09 ene 2023135,40135,40135,40135,40135,40-
06 ene 2023131,00131,00131,00131,00131,00-
05 ene 2023132,80132,80132,80132,80132,80-
04 ene 2023130,60130,60130,60130,60130,60-
03 ene 2023128,20128,20128,20128,20128,20-
02 ene 2023131,60131,60131,60131,60131,60-
30 dic 2022127,80128,80127,80128,80128,80-
29 dic 2022128,80128,80128,80128,80128,80-
28 dic 2022125,60125,60125,60125,60125,60-
27 dic 2022129,80129,80129,80129,80129,80-
23 dic 2022125,40125,40125,40125,40125,40-
22 dic 2022129,00129,00129,00129,00129,00-
21 dic 2022126,00126,00126,00126,00126,00-
20 dic 2022124,20124,20124,20124,20124,20-
19 dic 2022128,00128,00128,00128,00128,00-
16 dic 2022128,60128,60128,60128,60128,60-
15 dic 2022132,60132,60132,60132,60132,60-
14 dic 2022132,60132,60132,60132,60132,60-
13 dic 2022132,80132,80132,80132,80132,80-
12 dic 2022134,60134,60134,60134,60134,60-
09 dic 2022137,20137,20137,20137,20137,20-
08 dic 2022139,40139,40139,40139,40139,40-
07 dic 2022140,00140,00140,00140,00140,00-
06 dic 2022140,80140,80140,80140,80140,80-
05 dic 2022139,00139,00139,00139,00139,00-
02 dic 2022140,20140,20140,20140,20140,20-
01 dic 2022143,40143,40143,40143,40143,40-
30 nov 2022137,60137,60137,60137,60137,60-
29 nov 2022138,80138,80138,80138,80138,80-
28 nov 2022139,40139,40139,40139,40139,40-
25 nov 2022138,80138,80138,80138,80138,80-
24 nov 2022139,20139,20139,20139,20139,20-
23 nov 2022136,00136,00136,00136,00136,00-
22 nov 2022130,80130,80130,80130,80130,80-
21 nov 2022129,20129,20129,20129,20129,20-
18 nov 2022126,80126,80126,80126,80126,80-
17 nov 2022126,60126,60126,60126,60126,60-
16 nov 2022126,60126,60126,60126,60126,60-
15 nov 2022124,00124,00124,00124,00124,00-
14 nov 2022122,40122,40122,40122,40122,401
11 nov 2022122,40122,40122,40122,40122,40-
10 nov 2022120,60120,60120,60120,60120,60-
09 nov 2022122,80122,80122,80122,80122,80-
08 nov 2022122,20122,20122,20122,20122,20-
07 nov 2022122,40122,40122,40122,40122,40-
04 nov 2022118,80118,80118,80118,80118,80-
03 nov 2022119,80119,80119,80119,80119,80-
02 nov 2022121,40121,40121,40121,40121,40-
01 nov 2022121,80121,80121,80121,80121,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...