Mercados españoles cerrados en 2 hrs 28 min

GRANGE RES. (GRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,7785+0,0295 (+3,94%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20220,77850,77850,77850,77850,77857000
05 ago 20220,74900,74900,74900,74900,7490-
04 ago 20220,73650,73650,73650,73650,7365-
03 ago 20220,73250,73250,73250,73250,7325-
02 ago 20220,74850,74850,74850,74850,7485-
01 ago 20220,74550,74550,74550,74550,7455-
29 jul 20220,74100,74100,74100,74100,7410-
28 jul 20220,78550,78550,78550,78550,7855-
27 jul 20220,75200,75200,75200,75200,7520-
26 jul 20220,76200,76200,76200,76200,7620-
25 jul 20220,85200,85200,85200,85200,8520-
22 jul 20220,83650,83650,83650,83650,8365-
21 jul 20220,81700,81700,81700,81700,8170-
20 jul 20220,74750,74750,74750,74750,7475-
19 jul 20220,76450,76450,76450,76450,7645-
18 jul 20220,76650,76650,76650,76650,7665-
15 jul 20220,72200,72200,72200,72200,7220-
14 jul 20220,75150,75150,75150,75150,7515-
13 jul 20220,73800,73800,73800,73800,7380-
12 jul 20220,72850,72850,72850,72850,7285-
11 jul 20220,74500,74500,74500,74500,7450-
08 jul 20220,75800,75800,75800,75800,7580-
07 jul 20220,72850,72850,72850,72850,7285-
06 jul 20220,70250,70250,70250,70250,7025-
05 jul 20220,73250,73250,73250,73250,7325-
04 jul 20220,73300,73300,73300,73300,7330-
01 jul 20220,78250,78250,78250,78250,7825-
30 jun 20220,80100,80100,80100,80100,8010-
29 jun 20220,82300,82300,82300,82300,8230-
28 jun 20220,82450,82450,82450,82450,8245-
27 jun 20220,78750,78750,78750,78750,7875-
24 jun 20220,74850,74850,74850,74850,7485-
23 jun 20220,73950,73950,73950,73950,7395-
22 jun 20220,78850,78850,78850,78850,7885-
21 jun 20220,80650,80650,80650,80650,8065-
20 jun 20220,90000,90000,78900,78900,78907000
17 jun 20220,90500,90500,90500,90500,9050-
16 jun 20220,96600,96600,96600,96600,9660-
15 jun 20220,90350,90350,90350,90350,9035-
14 jun 20220,90650,90650,90650,90650,9065-
13 jun 20221,04901,04901,04901,04901,0490-
10 jun 20221,04801,04801,04801,04801,0480-
09 jun 20221,09901,09901,09901,09901,0990-
08 jun 20221,13901,13901,13901,13901,1390-
07 jun 20221,08801,08801,08801,08801,0880-
06 jun 20221,07701,07701,07701,07701,0770-
03 jun 20221,08801,08801,08801,08801,0880-
02 jun 20221,03201,03201,03201,03201,0320-
01 jun 20221,01201,01201,01201,01201,0120-
31 may 20221,15001,15001,15001,15001,1500208
30 may 20221,01701,01701,01701,01701,0170-
27 may 20221,01301,01301,01301,01301,0130-
26 may 20220,99150,99150,99150,99150,9915-
25 may 20221,00101,00101,00101,00101,0010-
24 may 20221,07801,07801,07801,07801,0780-
23 may 20221,03101,03101,03101,03101,0310-
20 may 20220,98650,98650,98650,98650,9865-
19 may 20220,92150,92150,92150,92150,9215-
18 may 20220,91350,91350,91350,91350,9135-
17 may 20220,84650,84650,84650,84650,8465-
16 may 20220,80350,80350,80350,80350,8035-
13 may 20220,77700,77700,77700,77700,7770-
12 may 20220,71250,71250,71250,71250,7125-
11 may 20220,76650,76650,76650,76650,7665-
10 may 20220,77600,77600,77600,77600,7760-
09 may 20220,81550,81550,81550,81550,8155-
06 may 20220,89400,89400,89400,89400,8940-
05 may 20220,94100,94100,94100,94100,9410-
04 may 20220,87700,87700,87700,87700,8770-
03 may 20220,87700,87700,87700,87700,8770-
02 may 20220,87150,87150,87150,87150,8715-
29 abr 20220,88300,88300,88300,88300,8830-
28 abr 20220,88200,88200,88200,88200,8820-
27 abr 20220,83500,83500,83500,83500,8350-
26 abr 20220,82050,82050,82050,82050,8205-
25 abr 20220,86150,86150,86150,86150,8615-
22 abr 20220,86150,86150,86150,86150,8615-
21 abr 20220,88250,88250,88250,88250,8825-
20 abr 20220,91950,91950,91950,91950,9195-
19 abr 20220,94600,94600,94600,94600,9460-
14 abr 20220,88550,88550,88550,88550,8855-
13 abr 20220,89750,89750,89750,89750,8975-
12 abr 20220,85350,85350,85350,85350,8535-
11 abr 20220,84050,84050,84050,84050,8405-
08 abr 20220,80300,80300,80300,80300,8030-
07 abr 20220,78050,78050,78050,78050,7805-
06 abr 20220,81500,81500,81500,81500,8150-
05 abr 20220,82350,82350,82350,82350,8235-
04 abr 20220,76400,76400,76400,76400,7640-
01 abr 20220,73300,73300,73300,73300,7330-
31 mar 20220,71000,71000,71000,71000,7100-
30 mar 20220,70000,70000,70000,70000,7000-
29 mar 20220,70000,70000,70000,70000,7000-
28 mar 20220,71000,71000,71000,71000,7100-
25 mar 20220,71500,71500,71500,71500,7150-
24 mar 20220,71500,71500,71500,71500,7150-
23 mar 20220,69500,69500,69500,69500,6950-
22 mar 20220,69500,69500,69500,69500,6950-
21 mar 20220,68000,68000,68000,68000,6800-
18 mar 20220,65500,65500,65500,65500,6550-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...