Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.223,18 +1.597,61 (+2,73%)
The GPT Group (GPTGF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:34PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 18 abr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 100 |
| 17 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 16 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 15 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 100 |
| 12 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 11 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 10 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 09 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | - |
| 08 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 200 |
| 05 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 04 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 03 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 02 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 01 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 28 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 27 mar 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 3000 |
| 26 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 22 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 21 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1000 |
| 20 mar 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 200 |
| 19 mar 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 31.800 |
| 18 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 15 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 14 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 13 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 12 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 11 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 08 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 07 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 06 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 05 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 04 mar 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 100 |
| 01 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 29 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
| 28 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1400 |
| 27 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 1200 |
| 26 feb 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 23 feb 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 300 |
| 22 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 21 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 20 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 300 |
| 16 feb 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 200 |
| 15 feb 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | - |
| 14 feb 2024 | 3,0300 | 3,0300 | 2,7300 | 2,7300 | 2,7300 | 1700 |
| 13 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 12 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 100 |
| 09 feb 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 200 |
| 08 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 07 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 06 feb 2024 | 2,9000 | 2,9200 | 2,9000 | 2,9200 | 2,9200 | 1200 |
| 05 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 02 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
| 01 feb 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 100 |
| 31 ene 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 30 ene 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 700 |
| 29 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 26 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 25 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 24 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 23 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 22 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 19 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 18 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 17 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 16 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 12 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 11 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 10 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 09 ene 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
| 08 ene 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 05 ene 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 5900 |
| 04 ene 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 500 |
| 03 ene 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 200 |
| 02 ene 2024 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 29 dic 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 28 dic 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | - |
| 28 dic 2023 | 0.086 Dividendo | |||||
| 27 dic 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,9840 | - |
| 26 dic 2023 | 3,0700 | 3,0700 | 3,0700 | 3,0700 | 2,9840 | 700 |
| 22 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0520 | - |
| 21 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0520 | - |
| 20 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,0520 | - |
| 19 dic 2023 | 3,0500 | 3,1400 | 3,0500 | 3,1400 | 3,0520 | 1000 |
| 18 dic 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0229 | - |
| 15 dic 2023 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,0229 | - |
| 14 dic 2023 | 3,1000 | 3,1100 | 3,0100 | 3,1100 | 3,0229 | 4500 |
| 13 dic 2023 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,8479 | 200 |
| 12 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,8576 | - |
| 11 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,8576 | 300 |
| 08 dic 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7604 | 700 |
| 07 dic 2023 | 2,7600 | 2,7600 | 2,7200 | 2,7200 | 2,6438 | 1800 |
| 06 dic 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,6730 | 200 |
| 05 dic 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6049 | - |
| 04 dic 2023 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6049 | 600 |
| 01 dic 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5758 | - |
| 30 nov 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5758 | 200 |
| 29 nov 2023 | 2,7300 | 2,7600 | 2,7300 | 2,7600 | 2,6827 | 13.900 |
| 28 nov 2023 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5952 | 9600 |
| *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.