Mercados españoles abiertos en 2 hrs 49 min

Glanbia PLC (GL9.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,220,00 (0,00%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202417,2217,2217,2217,2217,22-
24 jun 202417,2217,2217,2217,2217,22-
21 jun 202417,1417,2217,1417,2217,22-
20 jun 202417,1417,1417,1417,1417,14-
19 jun 202417,1417,1417,1417,1417,14-
18 jun 202417,1417,1417,1417,1417,14-
17 jun 202417,1417,1417,1417,1417,14-
14 jun 202417,1417,1417,1417,1417,14-
13 jun 202417,1417,1417,1417,1417,14-
12 jun 202417,1417,1417,1417,1417,14-
11 jun 202417,1417,1417,1417,1417,14-
10 jun 202417,3817,3817,3817,3817,38-
07 jun 202417,3817,3817,3817,3817,38-
06 jun 202417,3817,3817,3817,3817,38-
05 jun 202417,3817,3817,3817,3817,38-
04 jun 202417,1217,1217,1217,1217,12-
03 jun 202417,1217,1217,1217,1217,12-
31 may 202417,1217,1217,1217,1217,12-
30 may 202417,1217,1217,1217,1217,12-
29 may 202417,1217,1217,1217,1217,12-
28 may 202417,1217,1217,1217,1217,12-
27 may 202417,2117,2117,2117,2117,21-
24 may 202417,1217,1217,1217,1217,12-
23 may 202416,6917,1216,6917,1217,12-
22 may 202416,6916,6916,6916,6916,69-
21 may 202416,6916,6916,6916,6916,69-
20 may 202416,6916,6916,6916,6916,69-
17 may 202416,6916,6916,6916,6916,69-
16 may 202416,6916,6916,6916,6916,69-
15 may 202416,6916,6916,6916,6916,69-
14 may 202416,6916,6916,6916,6916,69-
13 may 202416,6916,6916,6916,6916,69-
10 may 202416,6916,6916,6916,6916,69-
09 may 202416,6916,6916,6916,6916,69-
08 may 202416,6916,6916,6916,6916,69-
07 may 202416,7716,7716,7716,7716,77-
06 may 202416,7716,7716,7716,7716,77-
03 may 202416,6916,6916,6916,6916,69-
02 may 202417,5617,5616,6916,6916,69-
30 abr 202416,7316,8316,7316,8316,83-
29 abr 202416,7316,7316,7316,7316,73-
26 abr 202416,7316,7316,7316,7316,73-
25 abr 202416,7316,7316,7316,7316,73-
24 abr 202416,7316,7316,7316,7316,73-
23 abr 202416,7316,7316,7316,7316,73-
22 abr 202416,7316,7316,7316,7316,73-
19 abr 202416,7316,7316,7316,7316,73-
18 abr 202416,7316,7316,7316,7316,73-
17 abr 202416,7316,7316,7316,7316,73-
16 abr 202416,7318,0016,7318,0018,00300
15 abr 202416,7716,7716,7716,7716,77-
12 abr 202416,7716,7716,7716,7716,77-
11 abr 202416,7716,7716,7716,7716,77-
10 abr 202416,7716,7716,7716,7716,77-
09 abr 202417,1617,1616,7716,7716,77-
08 abr 202417,1617,1617,1617,1617,16-
05 abr 202417,1617,1617,1617,1617,16-
04 abr 202417,1617,1617,1617,1617,16-
03 abr 202417,1617,1617,1617,1617,16-
02 abr 202417,1617,1617,1617,1617,16-
28 mar 202417,1617,1617,1617,1617,16-
27 mar 202417,0217,1617,0217,1617,16-
26 mar 202416,9217,0216,9217,0217,02-
25 mar 202416,8316,9216,8316,9216,92-
22 mar 202416,7316,7316,7316,7316,73-
21 mar 202416,6416,6416,6416,6416,64-
21 mar 20240.2121 Dividendo
20 mar 202416,7516,7516,7516,7516,54-
19 mar 202416,7516,7516,7516,7516,54-
18 mar 202416,7316,7316,7316,7316,52-
15 mar 202416,4516,4716,4516,4716,26-
14 mar 202416,4316,4516,4316,4516,24-
13 mar 202416,4516,4516,4516,4516,24-
12 mar 202416,4516,4516,4516,4516,24-
11 mar 202416,4716,4716,4716,4716,26-
08 mar 202416,4316,4316,4316,4316,22-
07 mar 202416,4316,4316,4316,4316,22-
06 mar 202416,4516,4516,4516,4516,24-
05 mar 202416,4316,4316,4316,4316,22-
04 mar 202416,6116,6116,6116,6116,40-
01 mar 202416,0516,0516,0516,0515,85-
29 feb 202416,0316,0316,0316,0315,83-
28 feb 202414,6714,6714,6714,6714,48-
27 feb 202414,6714,6714,6714,6714,48-
26 feb 202414,6714,6714,6714,6714,48-
23 feb 202415,4215,4215,4215,4215,22-
22 feb 202414,6714,6714,6714,6714,48-
21 feb 202414,6514,6514,6514,6514,46-
20 feb 202414,4514,4514,4514,4514,27-
19 feb 202415,1615,1615,1615,1614,97-
16 feb 202415,1415,1615,1415,1614,97-
15 feb 202415,1415,1615,1415,1614,97-
14 feb 202415,1615,1615,1615,1614,97-
13 feb 202415,1615,1615,1615,1614,97-
12 feb 202415,1615,1615,1615,1614,97-
09 feb 202415,1415,1415,1415,1414,95-
08 feb 202415,1415,1415,1415,1414,95-
07 feb 202415,0615,0615,0615,0614,87-
06 feb 202415,0415,0415,0415,0414,85-
05 feb 202415,5615,5615,5615,5615,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...