Mercados españoles cerrados

Grange Resources Ltd (GRR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4698-0,0076 (-1,59%)
Al cierre: 08:08AM CET
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20220,46980,46980,46980,46980,46987000
25 nov 20220,47740,47740,47740,47740,4774-
24 nov 20220,47880,47880,47880,47880,4788-
23 nov 20220,48180,48180,48180,48180,4818-
22 nov 20220,47640,47640,47640,47640,4764-
21 nov 20220,46600,46600,46600,46600,4660-
18 nov 20220,47180,47180,47180,47180,4718-
17 nov 20220,46380,46380,46380,46380,4638-
16 nov 20220,47520,47520,47520,47520,4752-
15 nov 20220,50250,50250,50250,50250,5025-
14 nov 20220,50700,50700,50700,50700,5070-
11 nov 20220,46160,46160,46160,46160,4616-
10 nov 20220,43940,43940,43940,43940,4394-
09 nov 20220,44900,44900,44900,44900,4490-
08 nov 20220,43100,43100,43100,43100,4310-
07 nov 20220,44040,44040,44040,44040,4404-
04 nov 20220,41760,41760,41760,41760,4176-
03 nov 20220,39120,39120,39120,39120,3912-
02 nov 20220,38920,38920,38920,38920,3892-
01 nov 20220,38600,38600,38600,38600,3860-
31 oct 20220,37760,37760,37760,37760,3776-
28 oct 20220,37860,37860,37860,37860,3786-
27 oct 20220,44900,44900,44900,44900,4490-
26 oct 20220,45680,45680,45680,45680,4568-
25 oct 20220,45820,45820,45820,45820,4582-
24 oct 20220,46260,46260,46260,46260,4626-
21 oct 20220,44300,44300,44300,44300,4430-
20 oct 20220,45160,45160,45160,45160,4516-
19 oct 20220,47680,47680,47680,47680,4768-
18 oct 20220,47360,47360,47360,47360,4736-
17 oct 20220,46100,46100,46100,46100,4610-
14 oct 20220,48140,48140,48140,48140,4814-
13 oct 20220,50050,50050,50050,50050,5005-
12 oct 20220,47980,47980,47980,47980,4798-
11 oct 20220,47500,47500,47500,47500,4750-
10 oct 20220,49040,49040,49040,49040,4904-
07 oct 20220,49340,49340,49340,49340,4934-
06 oct 20220,50500,50500,50500,50500,5050-
05 oct 20220,48160,48160,48160,48160,4816-
04 oct 20220,45840,45840,45840,45840,4584-
03 oct 20220,45080,45080,45080,45080,4508-
30 sept 20220,44800,44800,44800,44800,4480-
29 sept 20220,45580,45580,45580,45580,4558-
28 sept 20220,45600,45600,45600,45600,4560-
27 sept 20220,46880,46880,46880,46880,4688-
26 sept 20220,45000,45000,45000,45000,4500-
23 sept 20220,47860,47860,47860,47860,4786-
22 sept 20220,46760,46760,46760,46760,4676-
21 sept 20220,46700,46700,46700,46700,4670-
20 sept 20220,47620,47620,47620,47620,4762-
19 sept 20220,47640,47640,47640,47640,4764-
16 sept 20220,48360,48360,48360,48360,4836-
15 sept 20220,50050,50050,50050,50050,5005-
14 sept 20220,49440,49440,49440,49440,4944-
13 sept 20220,54700,54700,54700,54700,5470-
13 sept 20220.02 Dividendo
12 sept 20220,54700,54700,54700,54700,5270-
09 sept 20220,54700,54700,54700,54700,5270-
08 sept 20220,50200,50200,50200,50200,4836-
07 sept 20220,48520,48520,48520,48520,4675-
06 sept 20220,48500,48500,48500,48500,4673-
05 sept 20220,49400,49400,49400,49400,4759-
02 sept 20220,48040,48040,48040,48040,4628-
01 sept 20220,56000,56000,56000,56000,5395-
31 ago 20220,56800,56800,56800,56800,5472-
30 ago 20220,57000,57000,57000,57000,5492-
29 ago 20220,63000,63000,63000,63000,6070-
26 ago 20220,89900,89900,89900,89900,8661-
25 ago 20220,92550,92550,92550,92550,8917-
24 ago 20220,92350,92350,92350,92350,8897-
23 ago 20220,82800,82800,82800,82800,7977-
22 ago 20220,83800,83800,83800,83800,8074-
19 ago 20220,82650,82650,82650,82650,7963-
18 ago 20220,80150,80150,80150,80150,7722-
17 ago 20220,81450,81450,81450,81450,7847-
16 ago 20220,87400,87400,87400,87400,8420-
15 ago 20220,86000,86000,86000,86000,8286-
12 ago 20220,80200,80200,80200,80200,7727-
11 ago 20220,78600,78600,78600,78600,7573-
10 ago 20220,78800,78800,78800,78800,7592-
09 ago 20220,79100,79100,79100,79100,7621-
08 ago 20220,77850,77850,77850,77850,7500-
05 ago 20220,74900,74900,74900,74900,7216-
04 ago 20220,73650,73650,73650,73650,7096-
03 ago 20220,73250,73250,73250,73250,7057-
02 ago 20220,74850,74850,74850,74850,7211-
01 ago 20220,74550,74550,74550,74550,7182-
29 jul 20220,74100,74100,74100,74100,7139-
28 jul 20220,78550,78550,78550,78550,7568-
27 jul 20220,75200,75200,75200,75200,7245-
26 jul 20220,76200,76200,76200,76200,7341-
25 jul 20220,85200,85200,85200,85200,8208-
22 jul 20220,83650,83650,83650,83650,8059-
21 jul 20220,81700,81700,81700,81700,7871-
20 jul 20220,74750,74750,74750,74750,7202-
19 jul 20220,76450,76450,76450,76450,7365-
18 jul 20220,76650,76650,76650,76650,7385-
15 jul 20220,72200,72200,72200,72200,6956-
14 jul 20220,75150,75150,75150,75150,7240-
13 jul 20220,73800,73800,73800,73800,7110-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...