Mercados españoles abiertos en 5 hrs 47 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.373,36 +298,67 (+0,75%) Dólar/Euro
1,0748 -0,0001 (-0,01%) Petróleo Brent
86,47 +0,23 (+0,27%) Bitcoin EUR
57.554,18 -908,79 (-1,55%)
Glanbia plc (GL9I.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:21PM BST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 28 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 27 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 26 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 25 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 24 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 21 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 20 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 19 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 18 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 17 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 14 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 13 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 12 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 11 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 10 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 07 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 06 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 05 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 04 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 03 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 31 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 30 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 29 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 28 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 24 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 23 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | 124 |
| 22 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 21 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 20 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 17 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 16 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 15 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 14 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 13 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 10 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 09 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 08 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 07 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 03 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 02 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 01 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 30 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 29 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 26 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 25 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 24 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 23 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 22 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 19 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | 252 |
| 18 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 17 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 16 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 15 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 12 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 11 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 10 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 09 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 08 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 04 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 03 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 02 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 28 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 27 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 26 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 25 mar 2024 | 18,02 | 18,17 | 18,00 | 18,17 | 18,17 | 641 |
| 22 mar 2024 | 18,11 | 18,11 | 17,94 | 17,95 | 17,95 | 1516 |
| 21 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | 299 |
| 21 mar 2024 | 0.2121 Dividendo | |||||
| 20 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,70 | - |
| 19 mar 2024 | 17,90 | 17,92 | 17,90 | 17,92 | 17,70 | 32 |
| 18 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,33 | - |
| 15 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,33 | - |
| 14 mar 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,33 | 1261 |
| 13 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | - |
| 12 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | - |
| 11 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | - |
| 08 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,14 | 470 |
| 07 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 06 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 05 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 04 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 01 mar 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 29 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 28 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 27 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | - |
| 26 feb 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,42 | 236 |
| 23 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,55 | 272 |
| 22 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 21 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 20 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 19 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 16 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 15 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 14 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 13 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 12 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 09 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| 08 feb 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,20 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.