Mercados españoles cerrados en 8 hrs 11 min

GK Software SE (GKS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
204,000,00 (0,00%)
A partir del 08:25AM CEST. Mercado abierto.
Intervalo de fechas:
29 sept 2022 - 29 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 2023------
27 sept 2023------
26 sept 2023------
25 sept 2023------
22 sept 2023------
21 sept 2023------
20 sept 2023------
19 sept 2023------
18 sept 2023------
15 sept 2023------
14 sept 2023------
13 sept 2023------
12 sept 2023------
11 sept 2023------
08 sept 2023------
07 sept 2023------
06 sept 2023------
05 sept 2023------
04 sept 2023------
01 sept 2023------
31 ago 2023------
30 ago 2023------
29 ago 2023------
28 ago 2023------
25 ago 2023------
24 ago 2023------
23 ago 2023------
22 ago 2023------
21 ago 2023------
18 ago 2023------
17 ago 2023------
16 ago 2023------
15 ago 2023------
14 ago 2023------
11 ago 2023------
10 ago 2023------
09 ago 2023------
08 ago 2023------
07 ago 2023------
04 ago 2023------
03 ago 2023------
02 ago 2023------
01 ago 2023------
31 jul 2023193,50193,50193,50193,50193,50-
28 jul 2023205,00205,00205,00205,00205,00-
27 jul 2023203,00205,00203,00205,00205,00-
26 jul 2023205,00205,00205,00205,00205,00-
25 jul 2023205,00205,00205,00205,00205,00-
24 jul 2023202,00202,00202,00202,00202,00-
21 jul 2023203,00203,00203,00203,00203,00-
20 jul 2023200,00200,00200,00200,00200,00-
19 jul 2023202,00202,00202,00202,00202,00-
18 jul 2023202,00202,00202,00202,00202,00-
17 jul 2023205,00205,00205,00205,00205,00-
14 jul 2023208,00208,00208,00208,00208,00-
13 jul 2023204,00204,00204,00204,00204,00-
12 jul 2023202,00202,00202,00202,00202,00-
11 jul 2023199,50199,50199,50199,50199,50-
10 jul 2023198,00198,00198,00198,00198,00-
07 jul 2023198,00198,00198,00198,00198,00-
06 jul 2023196,00196,00196,00196,00196,00-
05 jul 2023194,50194,50194,50194,50194,50-
04 jul 2023196,50196,50196,50196,50196,50-
03 jul 2023196,50196,50196,50196,50196,50-
30 jun 2023193,50193,50193,50193,50193,50-
29 jun 2023193,50193,50193,50193,50193,50-
29 jun 20230.04 Dividendo
28 jun 2023192,00192,00192,00192,00191,96-
27 jun 2023191,00191,00191,00191,00190,96-
26 jun 2023192,00192,00192,00192,00191,96-
23 jun 2023191,50191,50191,50191,50191,46-
22 jun 2023192,50192,50192,50192,50192,46-
21 jun 2023193,00193,00193,00193,00192,96-
20 jun 2023191,50191,50191,50191,50191,46-
19 jun 2023190,50190,50190,50190,50190,46-
16 jun 2023190,50190,50190,50190,50190,46-
15 jun 2023191,50191,50191,50191,50191,46-
14 jun 2023194,50194,50194,50194,50194,46-
13 jun 2023190,50190,50190,50190,50190,46-
12 jun 2023------
09 jun 2023190,00190,00190,00190,00189,96-
08 jun 2023190,00190,00190,00190,00189,96-
07 jun 2023190,00190,00190,00190,00189,96-
06 jun 2023190,00190,00190,00190,00189,96-
05 jun 2023189,50189,50189,50189,50189,46-
02 jun 2023190,00190,00190,00190,00189,96-
01 jun 2023------
31 may 2023188,00188,00188,00188,00187,96-
30 may 2023189,50189,50189,50189,50189,46-
29 may 2023189,50189,50189,50189,50189,46-
26 may 2023189,50189,50189,50189,50189,46-
25 may 2023189,50189,50189,50189,50189,46-
24 may 2023189,50189,50189,50189,50189,46-
23 may 2023------
22 may 2023188,50188,50188,50188,50188,46-
19 may 2023189,00189,00189,00189,00188,96-
18 may 2023188,50188,50188,50188,50188,46-
17 may 2023188,00188,00188,00188,00187,96-
16 may 2023190,00190,00190,00190,00189,96-
15 may 2023190,00190,00190,00190,00189,96-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...