Mercados españoles cerrados en 2 hrs 50 min

Gold Reserve Inc (GODA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0400-0,0200 (-0,65%)
A partir del 01:40PM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20243,04003,04003,04003,04003,0400200
03 may 20243,06003,08003,00003,06003,0600-
02 may 20243,06003,06002,94002,98002,9800-
30 abr 20243,06003,06002,94002,98002,9800-
29 abr 20243,00003,00002,62002,98002,9800-
26 abr 20242,90002,96002,56002,88002,8800-
25 abr 20242,72002,80002,12002,62002,6200-
24 abr 20242,68002,74002,64002,72002,7200-
23 abr 20242,74002,82002,50002,76002,7600-
22 abr 20242,72002,74002,50002,50002,5000-
19 abr 20242,72002,72002,58002,60002,6000-
18 abr 20242,86002,86002,60002,72002,7200-
17 abr 20242,86002,86002,64002,64002,6400-
16 abr 20242,78002,78002,64002,64002,6400-
15 abr 20242,72002,74002,64002,72002,7200-
12 abr 20242,70002,80002,70002,78002,7800-
11 abr 20242,72002,74002,62002,68002,6800-
10 abr 20242,72002,72002,60002,60002,6000-
09 abr 20242,74002,78002,58002,64002,6400-
08 abr 20242,74002,76002,50002,62002,6200-
05 abr 20242,72002,72002,64002,66002,6600-
04 abr 20242,76002,76002,62002,62002,6200-
03 abr 20242,76002,78002,68002,68002,6800-
02 abr 20242,88002,90002,66002,84002,8400-
28 mar 20242,78002,84002,68002,68002,6800-
27 mar 20242,82002,82002,68002,70002,7000-
26 mar 20242,78002,80002,64002,76002,7600-
25 mar 20242,82002,84002,78002,78002,7800-
22 mar 20242,76002,82002,74002,82002,8200-
21 mar 20242,76002,80002,64002,64002,6400-
20 mar 20242,64002,82002,64002,64002,6400-
19 mar 20242,70002,86002,70002,78002,7800-
18 mar 20242,84002,86002,72002,84002,8400-
15 mar 20242,86002,88002,72002,72002,7200-
14 mar 20242,76003,08002,70002,74002,7400-
13 mar 20242,84002,84002,68002,84002,8400-
12 mar 20242,80002,88002,70002,70002,7000-
11 mar 20242,80002,90002,68002,90002,9000-
08 mar 20242,82002,82002,74002,76002,7600-
07 mar 20242,80002,86002,66002,70002,7000-
06 mar 20242,82002,82002,68002,68002,6800-
05 mar 20243,00003,02002,76002,82002,8200-
04 mar 20243,02003,02002,84002,84002,8400-
01 mar 20242,92003,10002,92002,96002,9600-
29 feb 20242,84002,92002,84002,88002,8800-
28 feb 20242,80002,92002,80002,86002,8600-
27 feb 20242,84002,92002,84002,92002,9200-
26 feb 20242,84002,96002,84002,88002,8800-
23 feb 20242,86002,86002,86002,86002,8600-
22 feb 20242,86002,88002,82002,84002,8400-
21 feb 20242,82002,94002,82002,84002,8400-
20 feb 20242,94002,94002,84002,86002,8600-
19 feb 20242,94002,96002,94002,94002,9400-
16 feb 20242,96003,06002,92002,92002,9200-
15 feb 20243,02003,02002,92002,92002,9200-
14 feb 20242,98003,12002,94002,98002,9800-
13 feb 20242,96003,00002,92002,92002,9200-
12 feb 20242,96003,16002,92002,96002,9600-
09 feb 20242,88003,00002,88002,92002,9200-
08 feb 20242,88002,96002,88002,94002,9400-
07 feb 20242,94002,96002,90002,96002,9600-
06 feb 20242,90002,98002,88002,88002,8800-
05 feb 20242,98002,98002,90002,90002,9000-
02 feb 20242,90002,92002,88002,90002,9000-
01 feb 20242,94002,98002,86002,92002,9200-
31 ene 20243,02003,02002,88002,88002,8800-
30 ene 20242,98003,00002,98002,98002,9800-
29 ene 20242,96003,00002,92002,94002,9400-
26 ene 20242,94002,96002,90002,94002,9400-
25 ene 20242,94003,00002,90002,90002,9000-
24 ene 20242,90003,06002,90002,98002,9800-
23 ene 20242,84002,96002,84002,96002,9600-
22 ene 20242,68002,96002,68002,92002,9200-
19 ene 20242,82002,82002,70002,74002,7400-
18 ene 20242,70002,94002,54002,84002,8400-
17 ene 20242,66002,66002,52002,56002,5600-
16 ene 20242,62002,72002,56002,60002,6000-
15 ene 20242,70002,74002,56002,74002,7400-
12 ene 20242,60002,66002,56002,58002,5800-
11 ene 20242,64002,68002,58002,60002,6000-
10 ene 20242,58002,66002,58002,60002,6000-
09 ene 20242,64002,70002,54002,58002,5800-
08 ene 20242,48002,66002,48002,62002,6200-
05 ene 20242,44002,50002,40002,40002,4000-
04 ene 20242,56002,56002,44002,44002,4400-
03 ene 20242,54002,64002,46002,46002,4600-
02 ene 20242,54002,68002,46002,56002,5600-
29 dic 20232,42002,54002,42002,54002,5400-
28 dic 20232,44002,58002,42002,46002,4600-
27 dic 20232,42002,50002,42002,50002,5000-
22 dic 20232,42002,44002,40002,44002,4400-
21 dic 20232,42002,42002,40002,42002,4200-
20 dic 20232,42002,52002,42002,44002,4400-
19 dic 20232,48002,54002,44002,44002,4400-
18 dic 20232,42002,58002,40002,40002,4000-
15 dic 20232,38002,48002,36002,38002,3800-
14 dic 20232,32002,48002,32002,48002,4800-
13 dic 20232,30002,36002,30002,34002,3400-
12 dic 20232,24002,44002,24002,32002,3200200
11 dic 20232,24002,48002,24002,34002,3400-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...