Mercados españoles abiertos en 1 hr 3 mins

Grange Resources Ltd (GRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2460+0,0060 (+2,50%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20240,24600,24600,24600,24600,2460-
16 may 20240,24000,24000,24000,24000,2400-
15 may 20240,24200,24200,24200,24200,2420-
14 may 20240,24400,24400,24400,24400,2440-
13 may 20240,24400,24400,24400,24400,2440-
10 may 20240,24800,24800,24800,24800,2480-
09 may 20240,24800,24800,24800,24800,2480-
08 may 20240,25400,25400,25400,25400,2540-
07 may 20240,25000,25000,25000,25000,2500-
06 may 20240,24200,24200,24200,24200,2420-
03 may 20240,24200,24200,24200,24200,2420-
02 may 20240,23600,23600,23600,23600,2360-
30 abr 20240,24400,24400,24400,24400,2440-
29 abr 20240,23800,23800,23800,23800,2380-
26 abr 20240,23200,23200,23200,23200,2320-
25 abr 20240,25400,25400,25400,25400,2540-
24 abr 20240,25200,25200,25200,25200,2520-
23 abr 20240,25200,25200,25200,25200,2520-
22 abr 20240,24800,24800,24800,24800,2480-
19 abr 20240,24400,24400,24400,24400,2440-
18 abr 20240,25000,25000,25000,25000,2500-
17 abr 20240,25400,25400,25400,25400,2540-
16 abr 20240,24800,24800,24800,24800,2480-
15 abr 20240,25800,25800,25800,25800,2580-
12 abr 20240,25800,25800,25800,25800,2580-
11 abr 20240,26600,26600,26600,26600,2660-
10 abr 20240,26200,26200,26200,26200,2620-
09 abr 20240,25000,25000,25000,25000,2500-
08 abr 20240,25800,25800,25800,25800,2580-
05 abr 20240,25800,25800,25800,25800,2580-
04 abr 20240,25800,25800,25800,25800,2580-
03 abr 20240,25600,25600,25600,25600,2560-
02 abr 20240,25600,25600,25600,25600,2560-
28 mar 20240,25180,25180,25180,25180,2518-
27 mar 20240,24320,24320,24320,24320,2432-
26 mar 20240,24320,24320,24320,24320,2432-
25 mar 20240,24000,24000,24000,24000,2400-
22 mar 20240,24000,24000,24000,24000,2400-
21 mar 20240,24440,24440,24440,24440,2444-
20 mar 20240,23940,23940,23940,23940,2394-
19 mar 20240,23600,23600,23600,23600,2360-
18 mar 20240,23000,23000,23000,23000,2300-
15 mar 20240,23480,23480,23480,23480,2348-
14 mar 20240,24100,24100,24100,24100,2410-
13 mar 20240,24400,24400,24400,24400,2440-
12 mar 20240,26000,26000,26000,26000,2600-
12 mar 20240.02 Dividendo
11 mar 20240,26720,26720,26720,26720,2472-
08 mar 20240,26760,26760,26760,26760,2476-
07 mar 20240,25800,25800,25800,25800,2387-
06 mar 20240,25940,25940,25940,25940,2400-
05 mar 20240,25800,25800,25800,25800,2387-
04 mar 20240,25700,25700,25700,25700,2378-
01 mar 20240,26300,26300,26300,26300,2433-
29 feb 20240,25120,25120,25120,25120,2324-
28 feb 20240,23960,23960,23960,23960,2217-
27 feb 20240,24060,24060,24060,24060,2226-
26 feb 20240,25000,25000,25000,25000,2313-
23 feb 20240,24780,24780,24780,24780,2293-
22 feb 20240,25060,25060,25060,25060,2318-
21 feb 20240,24760,24760,24760,24760,2291-
20 feb 20240,25620,25620,25620,25620,2370-
19 feb 20240,25640,25640,25640,25640,2372-
16 feb 20240,25600,25600,25600,25600,2368-
15 feb 20240,25260,25260,25260,25260,2337-
14 feb 20240,25240,25240,25240,25240,2335-
13 feb 20240,25580,25580,25580,25580,2367-
12 feb 20240,25820,25820,25820,25820,2389-
09 feb 20240,26660,26660,26660,26660,2466-
08 feb 20240,26700,26700,26700,26700,2470-
07 feb 20240,27660,27660,27660,27660,2559-
06 feb 20240,26160,26160,26160,26160,2420-
05 feb 20240,26400,26400,26400,26400,2442-
02 feb 20240,27360,27360,27360,27360,2531-
01 feb 20240,27020,27020,27020,27020,2500-
31 ene 20240,27380,27380,27380,27380,2533-
30 ene 20240,27580,27580,27580,27580,2552-
29 ene 20240,27440,27440,27440,27440,2539-
26 ene 20240,28020,28020,28020,28020,2592-
25 ene 20240,27860,27860,27860,27860,2577-
24 ene 20240,25860,25860,25860,25860,2392-
23 ene 20240,25580,25580,25580,25580,2367-
22 ene 20240,24640,24640,24640,24640,2280-
19 ene 20240,24660,24660,24660,24660,2281-
18 ene 20240,25140,25140,25140,25140,2326-
17 ene 20240,25180,25180,25180,25180,2330-
16 ene 20240,25600,25600,25600,25600,2368-
15 ene 20240,27240,27240,27240,27240,2520-
12 ene 20240,27240,27240,27240,27240,2520-
11 ene 20240,27020,27020,27020,27020,2500-
10 ene 20240,26760,26760,26760,26760,2476-
09 ene 20240,27320,27320,27320,27320,2528-
08 ene 20240,27380,27380,27380,27380,2533-
05 ene 20240,28840,28840,28840,28840,2668-
04 ene 20240,28180,28180,28180,28180,2607-
03 ene 20240,28740,28740,28740,28740,2659-
02 ene 20240,29700,29700,29700,29700,2748-
29 dic 20230,27600,27600,27600,27600,2553-
28 dic 20230,27800,27800,27800,27800,2572-
27 dic 20230,27340,27340,27340,27340,2529-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...