Mercados españoles abiertos en 2 hrs 29 min

Grange Resources Ltd (GRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,6320-0,0110 (-1,71%)
Al cierre: 08:08AM CET
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 20230,63200,63200,63200,63200,63207000
30 ene 20230,64300,64300,64300,64300,6430-
27 ene 20230,65850,65850,65850,65850,6585-
26 ene 20230,65650,65650,65650,65650,6565-
25 ene 20230,65800,65800,65800,65800,6580-
24 ene 20230,63350,63350,63350,63350,6335-
23 ene 20230,63300,63300,63300,63300,6330-
20 ene 20230,68700,68700,68700,68700,6870-
19 ene 20230,62200,62200,62200,62200,6220-
18 ene 20230,60550,60550,60550,60550,6055-
17 ene 20230,58950,58950,58950,58950,5895-
16 ene 20230,60300,60300,60300,60300,6030-
13 ene 20230,57700,57700,57700,57700,5770-
12 ene 20230,56350,56350,56350,56350,5635-
11 ene 20230,56150,56150,56150,56150,5615-
10 ene 20230,54650,54650,54650,54650,5465-
09 ene 20230,56150,56150,56150,56150,5615-
06 ene 20230,56550,56550,56550,56550,5655-
05 ene 20230,55300,55300,55300,55300,5530-
04 ene 20230,52900,52900,52900,52900,5290-
03 ene 20230,50300,50300,50300,50300,5030-
02 ene 20230,51650,51650,51650,51650,5165-
30 dic 20220,51700,51700,51700,51700,5170-
29 dic 20220,50300,50300,50300,50300,5030-
28 dic 20220,51550,51550,51550,51550,5155-
27 dic 20220,50350,50350,50350,50350,5035-
23 dic 20220,49980,49980,49980,49980,4998-
22 dic 20220,52150,52150,52150,52150,5215-
21 dic 20220,50400,50400,50400,50400,5040-
20 dic 20220,50400,50400,50400,50400,5040-
19 dic 20220,50300,50300,50300,50300,5030-
16 dic 20220,50800,50800,50800,50800,5080-
15 dic 20220,54100,54100,54100,54100,5410-
14 dic 20220,53500,53500,53500,53500,5350-
13 dic 20220,52650,52650,52650,52650,5265-
12 dic 20220,54400,54400,54400,54400,5440-
09 dic 20220,57550,57550,57550,57550,5755-
08 dic 20220,55350,55350,55350,55350,5535-
07 dic 20220,55950,55950,55950,55950,5595-
06 dic 20220,53850,53850,53850,53850,5385-
05 dic 20220,51800,51800,51800,51800,5180-
02 dic 20220,51000,51000,51000,51000,5100-
01 dic 20220,51150,51150,51150,51150,5115-
30 nov 20220,46320,46320,46320,46320,4632-
29 nov 20220,47520,47520,47520,47520,4752-
28 nov 20220,46980,46980,46980,46980,4698-
25 nov 20220,47740,47740,47740,47740,4774-
24 nov 20220,47880,47880,47880,47880,4788-
23 nov 20220,48180,48180,48180,48180,4818-
22 nov 20220,47640,47640,47640,47640,4764-
21 nov 20220,46600,46600,46600,46600,4660-
18 nov 20220,47180,47180,47180,47180,4718-
17 nov 20220,46380,46380,46380,46380,4638-
16 nov 20220,47520,47520,47520,47520,4752-
15 nov 20220,50250,50250,50250,50250,5025-
14 nov 20220,50700,50700,50700,50700,5070-
11 nov 20220,46160,46160,46160,46160,4616-
10 nov 20220,43940,43940,43940,43940,4394-
09 nov 20220,44900,44900,44900,44900,4490-
08 nov 20220,43100,43100,43100,43100,4310-
07 nov 20220,44040,44040,44040,44040,4404-
04 nov 20220,41760,41760,41760,41760,4176-
03 nov 20220,39120,39120,39120,39120,3912-
02 nov 20220,38920,38920,38920,38920,3892-
01 nov 20220,38600,38600,38600,38600,3860-
31 oct 20220,37760,37760,37760,37760,3776-
28 oct 20220,37860,37860,37860,37860,3786-
27 oct 20220,44900,44900,44900,44900,4490-
26 oct 20220,45680,45680,45680,45680,4568-
25 oct 20220,45820,45820,45820,45820,4582-
24 oct 20220,46260,46260,46260,46260,4626-
21 oct 20220,44300,44300,44300,44300,4430-
20 oct 20220,45160,45160,45160,45160,4516-
19 oct 20220,47680,47680,47680,47680,4768-
18 oct 20220,47360,47360,47360,47360,4736-
17 oct 20220,46100,46100,46100,46100,4610-
14 oct 20220,48140,48140,48140,48140,4814-
13 oct 20220,50050,50050,50050,50050,5005-
12 oct 20220,47980,47980,47980,47980,4798-
11 oct 20220,47500,47500,47500,47500,4750-
10 oct 20220,49040,49040,49040,49040,4904-
07 oct 20220,49340,49340,49340,49340,4934-
06 oct 20220,50500,50500,50500,50500,5050-
05 oct 20220,48160,48160,48160,48160,4816-
04 oct 20220,45840,45840,45840,45840,4584-
03 oct 20220,45080,45080,45080,45080,4508-
30 sept 20220,44800,44800,44800,44800,4480-
29 sept 20220,45580,45580,45580,45580,4558-
28 sept 20220,45600,45600,45600,45600,4560-
27 sept 20220,46880,46880,46880,46880,4688-
26 sept 20220,45000,45000,45000,45000,4500-
23 sept 20220,47860,47860,47860,47860,4786-
22 sept 20220,46760,46760,46760,46760,4676-
21 sept 20220,46700,46700,46700,46700,4670-
20 sept 20220,47620,47620,47620,47620,4762-
19 sept 20220,47640,47640,47640,47640,4764-
16 sept 20220,48360,48360,48360,48360,4836-
15 sept 20220,50050,50050,50050,50050,5005-
14 sept 20220,49440,49440,49440,49440,4944-
13 sept 20220,54700,54700,54700,54700,5470-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...