Mercados españoles cerrados

GK Software SE (GKS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
140,20-3,20 (-2,23%)
Al cierre: 08:03AM CET
Intervalo de fechas:
03 dic 2021 - 03 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 2022140,20140,20140,20140,20140,201
01 dic 2022------
30 nov 2022------
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-
31 oct 2022112,60112,60112,60112,60112,60-
28 oct 2022113,40113,40113,40113,40113,40-
27 oct 2022109,80109,80109,80109,80109,80-
26 oct 2022109,80109,80109,80109,80109,80-
25 oct 2022105,80105,80105,80105,80105,80-
24 oct 2022103,60103,60103,60103,60103,60-
21 oct 2022105,60105,60105,60105,60105,60-
20 oct 2022105,60105,60105,60105,60105,60-
19 oct 2022105,60105,60105,60105,60105,60-
18 oct 2022104,40104,40104,40104,40104,40-
17 oct 2022105,60105,60105,60105,60105,60-
14 oct 2022104,20104,20104,20104,20104,20-
13 oct 2022102,40102,40102,40102,40102,40-
12 oct 2022105,20105,20105,20105,20105,20-
11 oct 2022107,60107,60107,60107,60107,60-
10 oct 2022106,40106,40106,40106,40106,40-
07 oct 2022109,80109,80109,80109,80109,80-
06 oct 2022109,40109,40109,40109,40109,40-
05 oct 2022111,20111,20111,20111,20111,20-
04 oct 2022110,20110,20110,20110,20110,20-
03 oct 2022108,80108,80108,80108,80108,80-
30 sept 2022108,80108,80108,80108,80108,80-
29 sept 2022112,60112,60112,60112,60112,60-
28 sept 2022113,40113,40113,40113,40113,40-
27 sept 2022114,20114,20114,20114,20114,20-
26 sept 2022114,00114,00114,00114,00114,00-
23 sept 2022117,60117,60117,60117,60117,60-
22 sept 2022118,80118,80118,80118,80118,80-
21 sept 2022116,00116,00116,00116,00116,00-
20 sept 2022118,20118,20118,20118,20118,20-
19 sept 2022117,80117,80117,80117,80117,80-
16 sept 2022119,60119,60119,60119,60119,60-
15 sept 2022119,60119,60119,60119,60119,60-
14 sept 2022120,20120,20120,20120,20120,20-
13 sept 2022123,80123,80123,80123,80123,80-
12 sept 2022124,60124,60124,60124,60124,60-
09 sept 2022122,80122,80122,80122,80122,80-
08 sept 2022119,80119,80119,80119,80119,80-
07 sept 2022120,20124,00120,20124,00124,005
06 sept 2022121,60121,60121,60121,60121,60-
05 sept 2022119,80119,80119,80119,80119,80-
02 sept 2022120,60120,60120,60120,60120,60-
01 sept 2022120,80120,80120,80120,80120,80-
31 ago 2022124,20124,20124,20124,20124,20-
30 ago 2022124,20124,20124,20124,20124,20-
29 ago 2022130,20130,20130,20130,20130,20-
26 ago 2022136,40136,40136,40136,40136,40-
25 ago 2022130,00130,00130,00130,00130,00-
24 ago 2022134,40134,40134,40134,40134,40-
23 ago 2022133,60133,60133,60133,60133,60-
22 ago 2022135,20135,20135,20135,20135,20-
19 ago 2022134,80134,80134,80134,80134,80-
18 ago 2022138,40138,40138,40138,40138,40-
17 ago 2022140,20140,20140,20140,20140,20-
16 ago 2022140,00140,00140,00140,00140,00-
15 ago 2022137,60137,60137,60137,60137,60-
12 ago 2022137,60137,60137,60137,60137,60-
11 ago 2022136,80136,80136,80136,80136,80-
10 ago 2022137,00137,00137,00137,00137,00-
09 ago 2022136,00136,00136,00136,00136,00-
08 ago 2022130,20130,20130,20130,20130,20-
05 ago 2022130,20130,20130,20130,20130,20-
04 ago 2022131,00131,00131,00131,00131,00-
03 ago 2022130,20130,20130,20130,20130,20-
02 ago 2022127,00127,00127,00127,00127,00-
01 ago 2022128,60128,60128,60128,60128,60-
29 jul 2022128,80128,80128,80128,80128,80-
28 jul 2022132,00132,00132,00132,00132,00-
27 jul 2022125,80125,80125,80125,80125,80-
26 jul 2022127,40127,40127,40127,40127,40-
25 jul 2022128,20128,20128,20128,20128,20-
22 jul 2022126,60126,60126,60126,60126,60-
21 jul 2022123,60123,60123,60123,60123,60-
20 jul 2022123,40123,40123,40123,40123,40-
19 jul 2022123,80123,80123,80123,80123,80-
18 jul 2022125,00125,00125,00125,00125,00-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...