Mercados españoles cerrados

Grange Resources Ltd (GRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2512+0,0116 (+4,84%)
Al cierre: 08:08AM CET
Intervalo de fechas:
01 mar 2023 - 29 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 feb 20240,25120,25120,25120,25120,25128000
28 feb 20240,23960,23960,23960,23960,2396-
27 feb 20240,24060,24060,24060,24060,2406-
26 feb 20240,25000,25000,25000,25000,2500-
23 feb 20240,24780,24780,24780,24780,2478-
22 feb 20240,25060,25060,25060,25060,2506-
21 feb 20240,24760,24760,24760,24760,2476-
20 feb 20240,25620,25620,25620,25620,2562-
19 feb 20240,25640,25640,25640,25640,2564-
16 feb 20240,25600,25600,25600,25600,2560-
15 feb 20240,25260,25260,25260,25260,2526-
14 feb 20240,25240,25240,25240,25240,2524-
13 feb 20240,25580,25580,25580,25580,2558-
12 feb 20240,25820,25820,25820,25820,2582-
09 feb 20240,26660,26660,26660,26660,2666-
08 feb 20240,26700,26700,26700,26700,2670-
07 feb 20240,27660,27660,27660,27660,2766-
06 feb 20240,26160,26160,26160,26160,2616-
05 feb 20240,26400,26400,26400,26400,2640-
02 feb 20240,27360,27360,27360,27360,2736-
01 feb 20240,27020,27020,27020,27020,2702-
31 ene 20240,27380,27380,27380,27380,2738-
30 ene 20240,27580,27580,27580,27580,2758-
29 ene 20240,27440,27440,27440,27440,2744-
26 ene 20240,28020,28020,28020,28020,2802-
25 ene 20240,27860,27860,27860,27860,2786-
24 ene 20240,25860,25860,25860,25860,2586-
23 ene 20240,25580,25580,25580,25580,2558-
22 ene 20240,24640,24640,24640,24640,2464-
19 ene 20240,24660,24660,24660,24660,2466-
18 ene 20240,25140,25140,25140,25140,2514-
17 ene 20240,25180,25180,25180,25180,2518-
16 ene 20240,25600,25600,25600,25600,2560-
15 ene 20240,27240,27240,27240,27240,2724-
12 ene 20240,27240,27240,27240,27240,2724-
11 ene 20240,27020,27020,27020,27020,2702-
10 ene 20240,26760,26760,26760,26760,2676-
09 ene 20240,27320,27320,27320,27320,2732-
08 ene 20240,27380,27380,27380,27380,2738-
05 ene 20240,28840,28840,28840,28840,2884-
04 ene 20240,28180,28180,28180,28180,2818-
03 ene 20240,28740,28740,28740,28740,2874-
02 ene 20240,29700,29700,29700,29700,2970-
29 dic 20230,27600,27600,27600,27600,2760-
28 dic 20230,27800,27800,27800,27800,2780-
27 dic 20230,27340,27340,27340,27340,2734-
22 dic 20230,25460,25460,25460,25460,2546-
21 dic 20230,25140,25140,25140,25140,2514-
20 dic 20230,25800,25800,25800,25800,2580-
19 dic 20230,25360,25360,25360,25360,2536-
18 dic 20230,25420,25420,25420,25420,2542-
15 dic 20230,24600,24600,24600,24600,2460-
14 dic 20230,23960,23960,23960,23960,2396-
13 dic 20230,23020,23020,23020,23020,2302-
12 dic 20230,23200,23200,23200,23200,2320-
11 dic 20230,24000,24000,24000,24000,2400-
08 dic 20230,24140,24140,24140,24140,2414-
07 dic 20230,23380,23380,23380,23380,2338-
06 dic 20230,22580,22580,22580,22580,2258-
05 dic 20230,22460,22460,22460,22460,2246-
04 dic 20230,23800,23800,23800,23800,2380-
01 dic 20230,24400,24400,24400,24400,2440-
30 nov 20230,25300,25300,25300,25300,2530-
29 nov 20230,25780,25780,25780,25780,2578-
28 nov 20230,25260,25260,25260,25260,2526-
27 nov 20230,24540,24540,24540,24540,2454-
24 nov 20230,25440,25440,25440,25440,2544-
23 nov 20230,27140,27140,27140,27140,2714-
22 nov 20230,27920,27920,27920,27920,2792-
21 nov 20230,28760,28760,28760,28760,2876-
20 nov 20230,28520,28520,28520,28520,2852-
17 nov 20230,28880,28880,28880,28880,2888-
16 nov 20230,29280,29280,29280,29280,2928-
15 nov 20230,29260,29260,29260,29260,2926-
14 nov 20230,29420,29420,29420,29420,2942-
13 nov 20230,28860,28860,28860,28860,2886-
10 nov 20230,26640,26640,26640,26640,2664-
09 nov 20230,26480,26480,26480,26480,2648-
08 nov 20230,26580,26580,26580,26580,2658-
07 nov 20230,26820,26820,26820,26820,2682-
06 nov 20230,27060,27060,27060,27060,2706-
03 nov 20230,25860,25860,25860,25860,2586-
02 nov 20230,25320,25320,25320,25320,2532-
01 nov 20230,23900,23900,23900,23900,2390-
31 oct 20230,23600,23600,23600,23600,2360-
30 oct 20230,24000,24000,24000,24000,2400-
27 oct 20230,24820,24820,24820,24820,2482-
26 oct 20230,23460,23460,23460,23460,2346-
25 oct 20230,23980,23980,23980,23980,2398-
24 oct 20230,24300,24300,24300,24300,2430-
23 oct 20230,24080,24080,24080,24080,2408-
20 oct 20230,24940,24940,24940,24940,2494-
19 oct 20230,25000,25000,25000,25000,2500-
18 oct 20230,25200,25200,25200,25200,2520-
17 oct 20230,25460,25460,25460,25460,2546-
16 oct 20230,24500,24500,24500,24500,2450-
13 oct 20230,25320,25320,25320,25320,2532-
12 oct 20230,25500,25500,25500,25500,2550-
11 oct 20230,25840,25840,25840,25840,2584-
10 oct 20230,25620,25620,25620,25620,2562-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...