Mercados españoles cerrados en 8 hrs 1 min

Compagnie de Saint-Gobain SA (GOB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
78,14+0,38 (+0,49%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202478,1478,1478,1478,1478,1430
07 may 202477,7677,7677,7677,7677,76-
06 may 202477,5277,5277,5277,5277,52-
03 may 202476,0876,0876,0876,0876,08-
02 may 202474,1474,1474,1474,1474,14-
30 abr 202474,8074,8074,8074,8074,80-
29 abr 202475,2875,2875,2875,2875,28-
26 abr 202470,8270,8270,8270,8270,82-
25 abr 202470,6870,6870,6870,6870,68-
24 abr 202470,7870,7870,7870,7870,78-
23 abr 202470,2070,2070,2070,2070,20-
22 abr 202470,4870,4870,4870,4870,48-
19 abr 202470,0270,0270,0270,0270,02-
18 abr 202470,9470,9470,9470,9470,94-
17 abr 202470,1270,1270,1270,1270,12-
16 abr 202471,0871,0871,0871,0871,08-
15 abr 202471,3071,3071,3071,3071,30-
12 abr 202472,5672,5672,5672,5672,56-
11 abr 202472,5472,5472,5472,5472,54-
10 abr 202473,6673,6673,6673,6673,66-
09 abr 202474,0474,0474,0474,0474,04-
08 abr 202473,4473,4473,4473,4473,44-
05 abr 202473,5073,5073,5073,5073,50-
04 abr 202473,1673,1673,1673,1673,16-
03 abr 202470,7870,7870,7870,7870,78-
02 abr 202471,9271,9271,9271,9271,92-
28 mar 202472,0872,0872,0872,0872,08-
27 mar 202471,2571,2571,2571,2571,25-
26 mar 202470,1570,1570,1570,1570,15-
25 mar 202470,6370,6370,6370,6370,63-
22 mar 202470,5170,5170,5170,5170,51-
21 mar 202470,7970,7970,7970,7970,79-
20 mar 202469,5169,5169,5169,5169,51-
19 mar 202469,0569,3969,0569,3969,3930
18 mar 202469,1069,1069,1069,1069,10-
15 mar 202468,9368,9368,9368,9368,93-
14 mar 202469,3769,3769,3769,3769,37-
13 mar 202469,4769,4769,4769,4769,47-
12 mar 202468,3768,3768,3768,3768,37-
11 mar 202467,9067,9067,9067,9067,90-
08 mar 202468,8168,8168,8168,8168,81-
07 mar 202467,8067,8067,8067,8067,80-
06 mar 202467,6767,6767,6767,6767,67-
05 mar 202468,6868,6868,6868,6868,68-
04 mar 202468,6468,6468,6468,6468,64-
01 mar 202469,8169,8169,8169,8169,81-
29 feb 202471,2571,2571,2571,2571,25-
28 feb 202470,2870,2870,2870,2870,28-
27 feb 202469,8769,8769,8769,8769,87-
26 feb 202469,7169,7169,7169,7169,71-
23 feb 202469,4569,4569,4569,4569,45-
22 feb 202468,7768,7768,7768,7768,77-
21 feb 202465,8765,8765,8765,8765,87-
20 feb 202468,2668,2668,2668,2668,26-
19 feb 202468,8068,8068,8068,8068,80-
16 feb 202469,5569,5569,5569,5569,55-
15 feb 202468,7668,7668,7668,7668,76-
14 feb 202467,8767,8767,8767,8767,87-
13 feb 202468,7068,7068,7068,7068,70-
12 feb 202467,4767,4767,4767,4767,47-
09 feb 202467,4367,4367,4367,4367,43-
08 feb 202467,0667,0667,0667,0667,06-
07 feb 202466,3566,3566,3566,3566,35-
06 feb 202465,7565,7565,7565,7565,75-
05 feb 202466,4166,4166,4166,4166,41-
02 feb 202464,2864,2864,2864,2864,28-
01 feb 202465,2865,2865,2865,2865,28-
31 ene 202465,5465,5465,5465,5465,54-
30 ene 202464,0364,0364,0364,0364,03-
29 ene 202464,4864,4864,4864,4864,48-
26 ene 202463,3463,3463,3463,3463,34-
25 ene 202463,2363,2363,2363,2363,23-
24 ene 202462,6162,6162,6162,6162,61-
23 ene 202463,5063,5063,5063,5063,50-
22 ene 202462,6962,6962,6962,6962,69-
19 ene 202462,6062,6062,6062,6062,60-
18 ene 202461,7861,7861,7861,7861,78-
17 ene 202461,8161,8161,8161,8161,81-
16 ene 202463,0163,0163,0163,0163,01-
15 ene 202462,0762,0762,0762,0762,07-
12 ene 202462,0762,0762,0762,0762,07-
11 ene 202462,7062,7062,7062,7062,70-
10 ene 202464,3764,3764,3764,3764,37-
09 ene 202464,2964,2964,2964,2964,29-
08 ene 202463,6263,6263,6263,6263,62-
05 ene 202463,9163,9163,9163,9163,91-
04 ene 202463,9863,9863,9863,9863,98-
03 ene 202465,8765,8765,8765,8765,87-
02 ene 202466,4866,4866,4866,4866,48-
29 dic 202366,4966,5066,4966,5066,507
28 dic 202366,5366,5366,5366,5366,53-
27 dic 202366,5566,5566,5566,5566,55-
22 dic 202365,8165,8165,8165,8165,81-
21 dic 202366,0066,0066,0066,0066,00-
20 dic 202365,5465,5465,5465,5465,54-
19 dic 202365,1265,1265,1265,1265,12-
18 dic 202365,9465,9465,9465,9465,94-
15 dic 202365,9265,9265,9265,9265,92-
14 dic 202362,9462,9462,9462,9462,94-
13 dic 202362,6262,6262,6262,6262,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...