Mercados españoles abiertos en 25 mins

Grange Resources Ltd (GRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2692-0,0002 (-0,07%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
25 sept 2022 - 25 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 sept 20230,26940,26920,26920,26920,26928000
22 sept 20230,26940,26940,26940,26940,2694-
21 sept 20230,26300,26300,26300,26300,2630-
20 sept 20230,26680,26680,26680,26680,2668-
19 sept 20230,27740,27740,27740,27740,2774-
18 sept 20230,26960,26960,26960,26960,2696-
15 sept 20230,27380,27380,27380,27380,2738-
14 sept 20230,26180,26180,26180,26180,2618-
13 sept 20230,25200,25200,25200,25200,2520-
12 sept 20230,25860,25860,25860,25860,2586-
11 sept 20230,25640,25640,25640,25640,2564-
08 sept 20230,25240,25240,25240,25240,2524-
07 sept 20230,25440,25440,25440,25440,2544-
06 sept 20230,26340,26340,26340,26340,2634-
05 sept 20230,26760,26760,26760,26760,2676-
04 sept 20230,26800,26800,26800,26800,2680-
01 sept 20230,25780,25780,25780,25780,2578-
31 ago 20230,25660,25660,25660,25660,2566-
30 ago 20230,25440,25440,25440,25440,2544-
29 ago 20230,23740,23740,23740,23740,2374-
28 ago 20230,27000,27020,27000,27000,27008000
25 ago 20230,28240,28240,28240,28240,2824-
24 ago 20230,29480,29480,29480,29480,2948-
23 ago 20230,29600,29600,29600,29600,2960-
22 ago 20230,29080,29080,29080,29080,2908-
21 ago 20230,29360,29360,29360,29360,2936-
18 ago 20230,28560,28560,28560,28560,2856-
17 ago 20230,28500,28500,28500,28500,2850-
16 ago 20230,28360,28360,28360,28360,2836-
15 ago 20230,28920,28920,28920,28920,2892-
14 ago 20230,28140,28140,28140,28140,2814-
11 ago 20230,29060,29060,29060,29060,2906-
10 ago 20230,28880,28880,28880,28880,2888-
09 ago 20230,29260,29260,29260,29260,2926-
08 ago 20230,29060,29060,29060,29060,2906-
07 ago 2023------
04 ago 20230,30500,30500,30500,30500,3050-
03 ago 20230,29260,29260,29260,29260,2926-
02 ago 20230,30160,30160,30160,30160,3016-
01 ago 20230,30560,30560,30560,30560,3056-
31 jul 20230,30900,30900,30900,30900,3090-
28 jul 20230,30600,30600,30600,30600,3060-
27 jul 20230,31460,31460,31460,31460,3146-
26 jul 20230,32280,32280,32280,32280,3228-
25 jul 20230,33740,33740,33740,33740,3374-
24 jul 20230,32560,32560,32560,32560,3256-
21 jul 20230,33280,33280,33280,33280,3328-
20 jul 20230,34740,34740,34740,34740,3474-
19 jul 20230,32520,32520,32520,32520,3252-
18 jul 20230,32000,32000,32000,32000,3200-
17 jul 20230,33200,33200,33200,33200,3320-
14 jul 20230,33280,33280,33280,33280,3328-
13 jul 20230,32000,32000,32000,32000,3200-
12 jul 20230,30660,30660,30660,30660,3066-
11 jul 20230,30000,30000,30000,30000,3000-
10 jul 20230,29740,29740,29740,29740,2974-
07 jul 20230,29540,29540,29540,29540,2954-
06 jul 20230,30340,30340,30340,30340,3034-
05 jul 20230,31280,31280,31280,31280,3128-
04 jul 20230,30480,30480,30480,30480,3048-
03 jul 20230,30520,30520,30520,30520,3052-
30 jun 20230,31040,31040,31040,31040,3104-
29 jun 20230,30320,30320,30320,30320,3032-
28 jun 20230,30600,30600,30600,30600,3060-
27 jun 20230,30120,30120,30120,30120,3012-
26 jun 20230,28800,28800,28800,28800,2880-
23 jun 20230,29140,29140,29140,29140,2914-
22 jun 20230,30160,30160,30160,30160,3016-
21 jun 20230,31600,31600,31600,31600,3160-
20 jun 20230,33160,33160,33160,33160,3316-
19 jun 20230,32220,32220,32220,32220,3222-
16 jun 20230,32940,32940,32940,32940,3294-
15 jun 20230,31800,31800,31800,31800,3180-
14 jun 20230,32260,32260,32260,32260,3226-
13 jun 20230,31300,31300,31300,31300,3130-
12 jun 2023------
09 jun 20230,31960,31960,31960,31960,3196-
08 jun 20230,32260,32260,32260,32260,3226-
07 jun 20230,31520,31520,31520,31520,3152-
06 jun 20230,32520,32520,32520,32520,3252-
05 jun 20230,32020,32020,32020,32020,3202-
02 jun 20230,31240,31240,31240,31240,3124-
01 jun 2023------
31 may 20230,30300,30300,30300,30300,3030-
30 may 20230,31040,31040,31040,31040,3104-
29 may 20230,31320,31320,31320,31320,3132-
26 may 20230,30880,30880,30880,30880,3088-
25 may 20230,30060,30060,30060,30060,3006-
24 may 20230,30520,30520,30520,30520,3052-
23 may 2023------
22 may 20230,33300,33300,33300,33300,3330-
19 may 20230,33400,33400,33400,33400,3340-
18 may 20230,33000,33000,33000,33000,3300-
17 may 20230,32020,32020,32020,32020,3202-
16 may 20230,31800,31800,31800,31800,3180-
15 may 20230,32140,32140,32140,32140,3214-
12 may 20230,33220,33220,33220,33220,3322-
11 may 20230,35240,35240,35240,35240,3524-
10 may 20230,36120,36120,36120,36120,3612-
09 may 20230,35200,35200,35200,35200,3520-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...