Mercados españoles abiertos en 7 hrs 19 min

Glanbia plc (GL9.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,23+0,03 (+0,16%)
Al cierre: 04:30PM IST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202418,5018,5018,0018,2318,23202.155
28 jun 202418,1718,4218,1418,2018,20257.773
27 jun 202418,4018,4018,0918,3018,30271.617
26 jun 202418,6018,6618,1718,2318,23337.950
25 jun 202419,0019,0618,6718,6818,68298.415
24 jun 202418,8619,0618,7818,9018,90236.421
21 jun 202418,6918,8718,6918,8718,87422.743
20 jun 202418,9418,9918,6818,7918,79221.555
19 jun 202418,7318,9618,6718,9418,94281.778
18 jun 202419,0019,0018,6718,7918,79170.069
17 jun 202418,8418,8518,6718,8418,84234.026
14 jun 202418,9018,9518,6718,7418,74615.860
13 jun 202419,1219,1318,8118,9018,90424.916
12 jun 202418,8319,2018,8019,1919,19337.121
11 jun 202418,9519,0418,8318,8918,891.125.703
10 jun 202419,0019,0718,9418,9418,94507.652
07 jun 202418,8019,1518,8019,1019,10678.596
06 jun 202418,7019,0618,7018,9218,92432.529
05 jun 202418,7018,8218,6418,7618,76391.948
04 jun 202418,7718,9718,6718,7518,75687.129
03 jun 202418,7218,8618,6718,8318,83311.259
31 may 202418,6018,8318,4918,8118,81481.412
30 may 202418,2218,6418,2218,5818,58148.374
29 may 202418,5918,5918,4118,4918,49174.909
28 may 202418,4018,7118,2918,3218,32344.690
27 may 202418,4518,4518,4518,4518,45-
24 may 202418,1918,4818,1718,4518,45141.056
23 may 202418,1218,5618,0918,3318,33136.792
22 may 202417,8418,1917,7518,1518,15351.565
21 may 202417,9018,0417,8517,9117,91796.770
20 may 202418,4018,4017,9417,9417,94301.166
17 may 202418,2518,3318,0618,1118,11290.901
16 may 202418,2418,3318,0018,2518,25140.729
15 may 202418,1318,2918,1318,2518,25197.982
14 may 202418,1818,2518,0318,1618,16200.785
13 may 202418,2018,4018,0818,2018,20249.246
10 may 202418,2018,3518,1518,2718,27321.628
09 may 202418,3918,3918,1718,2018,20172.479
08 may 202418,0118,4118,0118,4118,41231.749
07 may 202417,7718,1217,6518,1218,12277.648
03 may 202417,6717,9217,5517,6417,64302.829
02 may 202417,9018,0317,5017,6717,67189.239
30 abr 202417,7618,0017,7617,8417,84237.719
29 abr 202417,8718,1017,7317,7317,73240.532
26 abr 202417,8017,9917,5217,8617,86217.906
25 abr 202417,7717,8117,4917,6917,69224.382
24 abr 202417,8417,9317,6817,7517,75210.379
23 abr 202418,0018,0017,7617,8417,84135.368
22 abr 202417,8717,9417,7017,8417,84102.134
19 abr 202417,4417,8617,4417,7017,70261.236
18 abr 202417,5117,7817,4517,7817,78241.267
17 abr 202417,7217,7217,4917,5317,53168.216
16 abr 202417,4117,6517,3917,4517,45496.262
15 abr 202417,5817,8117,4217,5217,52232.558
12 abr 202417,7517,8317,5517,6117,61159.497
11 abr 202417,7717,9717,7517,7517,75156.144
10 abr 202418,4018,4017,6317,8017,80245.200
09 abr 202417,7217,8517,6217,6617,66273.619
08 abr 202417,7717,8817,6917,7417,74228.522
05 abr 202417,8018,0017,7317,8217,82289.055
04 abr 202418,1618,3217,7017,8017,80275.703
03 abr 202418,0018,2417,8518,2018,20541.758
02 abr 202418,2818,4617,9017,9017,90520.349
28 mar 202418,4018,4018,0818,2818,28327.941
27 mar 202418,2818,5418,2518,3218,32384.579
26 mar 202418,1018,2818,1018,2418,24255.374
25 mar 202418,0018,2317,9818,1018,10259.918
22 mar 202418,0018,1417,8618,0118,01321.259
21 mar 202417,8518,0917,8518,0918,09416.232
21 mar 20240.2121 Dividendo
20 mar 202417,9018,0517,8518,0117,80324.662
19 mar 202417,8918,0017,8518,0017,79428.603
18 mar 202417,6917,8917,6917,8917,68163.716
15 mar 202417,4917,8917,4917,8917,681.161.482
14 mar 202417,5017,7517,3717,4917,28340.754
13 mar 202417,2517,6117,2517,5017,29319.384
12 mar 202417,2817,3917,1917,3917,19232.603
11 mar 202417,3817,4217,1517,2817,08293.772
08 mar 202417,3817,4017,1317,3017,10247.950
07 mar 202417,3017,5117,1917,4417,23290.237
06 mar 202417,5617,6417,1017,1016,90438.673
05 mar 202417,4917,6417,2817,5217,31392.116
04 mar 202417,3117,6817,2817,5317,32379.925
01 mar 202416,7517,3816,7517,2917,09379.144
29 feb 202416,9917,0616,6516,7416,54552.602
28 feb 202416,5817,2316,3217,0016,801.237.398
27 feb 202415,8015,9315,5315,7915,60483.185
26 feb 202415,8015,8015,4615,5715,3992.208
23 feb 202415,7315,7815,6515,7015,52147.209
22 feb 202415,8515,9615,6115,6615,48174.075
21 feb 202415,7615,8115,6815,8015,61119.213
20 feb 202415,6015,8515,4515,7015,52332.183
19 feb 202415,5015,6715,4615,5615,38250.851
16 feb 202415,7915,8315,5115,6115,43216.189
15 feb 202416,2916,2915,7215,8015,61299.280
14 feb 202415,8116,2515,8116,1916,00273.208
13 feb 202416,1416,1415,9315,9815,79248.605
12 feb 202415,8316,1615,8316,0315,8493.094
09 feb 202416,5216,5415,9615,9615,77306.357
08 feb 202416,1716,5116,1516,4516,26316.671
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...