Mercados españoles cerrados

Grange Resources Ltd (GRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4152+0,0002 (+0,05%)
Al cierre: 09:08AM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 mar 20230,41520,41520,41520,41520,4152-
23 mar 20230,41500,41500,41500,41500,4150-
22 mar 20230,43040,43040,43040,43040,4304-
21 mar 20230,43460,43460,43460,43460,4346-
20 mar 20230,42700,42700,42700,42700,4270-
17 mar 20230,45980,45980,45980,45980,4598-
16 mar 20230,44220,44220,44220,44220,4422-
15 mar 20230,46080,46080,46080,46080,4608-
14 mar 20230,48740,48740,48740,48740,4874-
13 mar 20230,52450,52450,52450,52450,5245-
10 mar 20230,52250,52250,52250,52250,5225-
10 mar 20230.02 Dividendo
09 mar 20230,55100,55100,55100,55100,5310-
08 mar 20230,52900,52900,52900,52900,5098-
07 mar 20230,56350,56350,56350,56350,5430-
06 mar 20230,58800,58800,58800,58800,5667-
03 mar 20230,59900,59900,59900,59900,5773-
02 mar 20230,61150,61150,61150,61150,5893-
01 mar 20230,59950,59950,59950,59950,5777-
28 feb 20230,57950,57950,57950,57950,5585-
27 feb 20230,58350,58350,58350,58350,5623-
24 feb 20230,65050,65050,65050,65050,6269-
23 feb 20230,63900,63900,63900,63900,6158-
22 feb 20230,62800,62800,62800,62800,6052-
21 feb 20230,64800,64800,64800,64800,6245-
20 feb 20230,61350,61350,61350,61350,5912-
17 feb 20230,64850,64850,64850,64850,6250-
16 feb 20230,63900,63900,63900,63900,6158-
15 feb 20230,64150,64150,64150,64150,6182-
14 feb 20230,65100,65100,65100,65100,6274-
13 feb 20230,64000,64000,64000,64000,6168-
10 feb 20230,63550,63550,63550,63550,6124-
09 feb 20230,65050,65050,65050,65050,6269-
08 feb 20230,66750,66750,66750,66750,6433-
07 feb 20230,65150,65150,65150,65150,6279-
06 feb 20230,62950,62950,62950,62950,6067-
03 feb 20230,63800,63800,63800,63800,6148-
02 feb 20230,64500,64500,64500,64500,6216-
01 feb 20230,66550,66550,66550,66550,6413-
31 ene 20230,63200,63200,63200,63200,6091-
30 ene 20230,64300,64300,64300,64300,6197-
27 ene 20230,65850,65850,65850,65850,6346-
26 ene 20230,65650,65650,65650,65650,6327-
25 ene 20230,65800,65800,65800,65800,6341-
24 ene 20230,63350,63350,63350,63350,6105-
23 ene 20230,63300,63300,63300,63300,6100-
20 ene 20230,68700,68700,68700,68700,6621-
19 ene 20230,62200,62200,62200,62200,5994-
18 ene 20230,60550,60550,60550,60550,5835-
17 ene 20230,58950,58950,58950,58950,5681-
16 ene 20230,60300,60300,60300,60300,5811-
13 ene 20230,57700,57700,57700,57700,5561-
12 ene 20230,56350,56350,56350,56350,5430-
11 ene 20230,56150,56150,56150,56150,5411-
10 ene 20230,54650,54650,54650,54650,5267-
09 ene 20230,56150,56150,56150,56150,5411-
06 ene 20230,56550,56550,56550,56550,5450-
05 ene 20230,55300,55300,55300,55300,5329-
04 ene 20230,52900,52900,52900,52900,5098-
03 ene 20230,50300,50300,50300,50300,4847-
02 ene 20230,51650,51650,51650,51650,4978-
30 dic 20220,51700,51700,51700,51700,4982-
29 dic 20220,50300,50300,50300,50300,4847-
28 dic 20220,51550,51550,51550,51550,4968-
27 dic 20220,50350,50350,50350,50350,4852-
23 dic 20220,49980,49980,49980,49980,4817-
22 dic 20220,52150,52150,52150,52150,5026-
21 dic 20220,50400,50400,50400,50400,4857-
20 dic 20220,50400,50400,50400,50400,4857-
19 dic 20220,50300,50300,50300,50300,4847-
16 dic 20220,50800,50800,50800,50800,4896-
15 dic 20220,54100,54100,54100,54100,5214-
14 dic 20220,53500,53500,53500,53500,5156-
13 dic 20220,52650,52650,52650,52650,5074-
12 dic 20220,54400,54400,54400,54400,5243-
09 dic 20220,57550,57550,57550,57550,5546-
08 dic 20220,55350,55350,55350,55350,5334-
07 dic 20220,55950,55950,55950,55950,5392-
06 dic 20220,53850,53850,53850,53850,5190-
05 dic 20220,51800,51800,51800,51800,4992-
02 dic 20220,51000,51000,51000,51000,4915-
01 dic 20220,51150,51150,51150,51150,4929-
30 nov 20220,46320,46320,46320,46320,4464-
29 nov 20220,47520,47520,47520,47520,4580-
28 nov 20220,46980,46980,46980,46980,4527-
25 nov 20220,47740,47740,47740,47740,4601-
24 nov 20220,47880,47880,47880,47880,4614-
23 nov 20220,48180,48180,48180,48180,4643-
22 nov 20220,47640,47640,47640,47640,4591-
21 nov 20220,46600,46600,46600,46600,4491-
18 nov 20220,47180,47180,47180,47180,4547-
17 nov 20220,46380,46380,46380,46380,4470-
16 nov 20220,47520,47520,47520,47520,4580-
15 nov 20220,50250,50250,50250,50250,4843-
14 nov 20220,50700,50700,50700,50700,4886-
11 nov 20220,46160,46160,46160,46160,4448-
10 nov 20220,43940,43940,43940,43940,4235-
09 nov 20220,44900,44900,44900,44900,4327-
08 nov 20220,43100,43100,43100,43100,4154-
07 nov 20220,44040,44040,44040,44040,4244-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...