Mercados españoles cerrados
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.341,54 -325,53 (-0,82%) Dólar/Euro
1,0707 +0,0023 (+0,21%) Petróleo Brent
86,41 +1,16 (+1,36%) Bitcoin EUR
57.403,28 +627,39 (+1,11%)
Great Wall Motor Company Limited (GRV.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,4384 | 1,4384 | 1,4384 | 1,4384 | 1,4384 | 1010 |
| 26 jun 2024 | 1,4678 | 1,4678 | 1,4678 | 1,4678 | 1,4678 | - |
| 25 jun 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
| 24 jun 2024 | 1,4026 | 1,4028 | 1,4026 | 1,4028 | 1,4028 | 1010 |
| 21 jun 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
| 20 jun 2024 | 1,4018 | 1,4018 | 1,4008 | 1,4008 | 1,4008 | 250 |
| 19 jun 2024 | 1,4324 | 1,4324 | 1,4324 | 1,4324 | 1,4324 | - |
| 18 jun 2024 | 1,3508 | 1,3980 | 1,3508 | 1,3708 | 1,3708 | 3285 |
| 17 jun 2024 | 1,3246 | 1,3496 | 1,3246 | 1,3496 | 1,3496 | 1400 |
| 14 jun 2024 | 1,3188 | 1,3500 | 1,3188 | 1,3500 | 1,3500 | 700 |
| 13 jun 2024 | 1,2838 | 1,2890 | 1,2838 | 1,2840 | 1,2840 | 7970 |
| 12 jun 2024 | 1,3286 | 1,3286 | 1,3286 | 1,3286 | 1,3286 | - |
| 11 jun 2024 | 1,3358 | 1,3420 | 1,3358 | 1,3420 | 1,3420 | 8000 |
| 10 jun 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
| 07 jun 2024 | 1,3392 | 1,3392 | 1,3392 | 1,3392 | 1,3392 | - |
| 06 jun 2024 | 1,4112 | 1,4112 | 1,4112 | 1,4112 | 1,4112 | 300 |
| 05 jun 2024 | 1,4452 | 1,4452 | 1,4238 | 1,4238 | 1,4238 | 6465 |
| 04 jun 2024 | 1,4330 | 1,4330 | 1,4014 | 1,4014 | 1,4014 | 2300 |
| 03 jun 2024 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | 1,6210 | - |
| 31 may 2024 | 1,6184 | 1,6184 | 1,5608 | 1,5608 | 1,5608 | 2000 |
| 30 may 2024 | 1,6238 | 1,6238 | 1,6238 | 1,6238 | 1,6238 | - |
| 29 may 2024 | 1,5784 | 1,5816 | 1,5652 | 1,5652 | 1,5652 | 749 |
| 28 may 2024 | 1,5534 | 1,5546 | 1,5422 | 1,5422 | 1,5422 | 1349 |
| 28 may 2024 | 0.33011 Dividendo | |||||
| 27 may 2024 | 1,6326 | 1,6326 | 1,6112 | 1,6112 | 1,2811 | 3000 |
| 24 may 2024 | 1,6052 | 1,6052 | 1,6052 | 1,6052 | 1,2763 | - |
| 23 may 2024 | 1,6182 | 1,6248 | 1,6172 | 1,6172 | 1,2859 | 6200 |
| 22 may 2024 | 1,6880 | 1,6880 | 1,6452 | 1,6452 | 1,3081 | 4560 |
| 21 may 2024 | 1,6420 | 1,6792 | 1,6420 | 1,6444 | 1,3075 | 3000 |
| 20 may 2024 | 1,7050 | 1,7354 | 1,7050 | 1,7052 | 1,3558 | 900 |
| 17 may 2024 | 1,7178 | 1,7178 | 1,7178 | 1,7178 | 1,3658 | - |
| 16 may 2024 | 1,7296 | 1,7296 | 1,7076 | 1,7232 | 1,3701 | 17.150 |
| 15 may 2024 | 1,6592 | 1,6592 | 1,6542 | 1,6542 | 1,3153 | 9551 |
| 14 may 2024 | 1,6652 | 1,6928 | 1,6652 | 1,6844 | 1,3393 | 7800 |
| 13 may 2024 | 1,5550 | 1,5750 | 1,5550 | 1,5750 | 1,2523 | 3250 |
| 10 may 2024 | 1,4426 | 1,4572 | 1,4426 | 1,4572 | 1,1586 | 1000 |
| 09 may 2024 | 1,4600 | 1,4600 | 1,4580 | 1,4580 | 1,1593 | 22.000 |
| 08 may 2024 | 1,3898 | 1,3898 | 1,3898 | 1,3898 | 1,1051 | - |
| 07 may 2024 | 1,4254 | 1,4416 | 1,4200 | 1,4200 | 1,1291 | 31.100 |
| 06 may 2024 | 1,3896 | 1,4166 | 1,3880 | 1,4166 | 1,1264 | 3120 |
| 03 may 2024 | 1,4014 | 1,4014 | 1,4014 | 1,4014 | 1,1143 | - |
| 02 may 2024 | 1,4124 | 1,4276 | 1,4124 | 1,4276 | 1,1351 | 6128 |
| 30 abr 2024 | 1,4086 | 1,4086 | 1,4086 | 1,4086 | 1,1200 | - |
| 29 abr 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,1132 | 1800 |
| 26 abr 2024 | 1,3946 | 1,3948 | 1,3856 | 1,3856 | 1,1017 | 5100 |
| 25 abr 2024 | 1,3920 | 1,4066 | 1,3920 | 1,4066 | 1,1184 | 333 |
| 24 abr 2024 | 1,2970 | 1,3578 | 1,2970 | 1,3578 | 1,0796 | 12.000 |
| 23 abr 2024 | 1,2622 | 1,2622 | 1,2622 | 1,2622 | 1,0036 | - |
| 22 abr 2024 | 1,2092 | 1,2092 | 1,2042 | 1,2042 | 0,9575 | 100 |
| 19 abr 2024 | 1,3030 | 1,3032 | 1,3030 | 1,3032 | 1,0362 | 503 |
| 18 abr 2024 | 1,3226 | 1,3226 | 1,3112 | 1,3112 | 1,0426 | 4000 |
| 17 abr 2024 | 1,2882 | 1,2882 | 1,2882 | 1,2882 | 1,0243 | - |
| 16 abr 2024 | 1,3024 | 1,3024 | 1,3024 | 1,3024 | 1,0356 | - |
| 15 abr 2024 | 1,3608 | 1,3608 | 1,3500 | 1,3500 | 1,0734 | 100 |
| 12 abr 2024 | 1,3372 | 1,3372 | 1,3372 | 1,3372 | 1,0632 | - |
| 11 abr 2024 | 1,3344 | 1,3980 | 1,3344 | 1,3980 | 1,1116 | 28.155 |
| 10 abr 2024 | 1,3300 | 1,3400 | 1,2860 | 1,2860 | 1,0225 | 148.100 |
| 09 abr 2024 | 1,2376 | 1,2616 | 1,2204 | 1,2204 | 0,9704 | 17.479 |
| 08 abr 2024 | 1,1350 | 1,1700 | 1,1332 | 1,1332 | 0,9010 | 2448 |
| 05 abr 2024 | 1,0728 | 1,0728 | 1,0660 | 1,0660 | 0,8476 | 600 |
| 04 abr 2024 | 1,0756 | 1,0756 | 1,0756 | 1,0756 | 0,8552 | - |
| 03 abr 2024 | 1,0824 | 1,0824 | 1,0824 | 1,0824 | 0,8606 | - |
| 02 abr 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 0,8810 | - |
| 28 mar 2024 | 1,0116 | 1,0116 | 1,0116 | 1,0116 | 0,8043 | - |
| 27 mar 2024 | 1,0046 | 1,0046 | 1,0046 | 1,0046 | 0,7988 | - |
| 26 mar 2024 | 1,0148 | 1,0148 | 1,0148 | 1,0148 | 0,8069 | - |
| 25 mar 2024 | 1,0142 | 1,0142 | 1,0142 | 1,0142 | 0,8064 | - |
| 22 mar 2024 | 1,0418 | 1,0754 | 1,0394 | 1,0394 | 0,8264 | 2250 |
| 21 mar 2024 | 1,0594 | 1,0594 | 1,0594 | 1,0594 | 0,8423 | - |
| 20 mar 2024 | 1,0908 | 1,0908 | 1,0908 | 1,0908 | 0,8673 | 840 |
| 19 mar 2024 | 1,0756 | 1,0756 | 1,0756 | 1,0756 | 0,8552 | - |
| 18 mar 2024 | 1,1012 | 1,1012 | 1,1012 | 1,1012 | 0,8756 | - |
| 15 mar 2024 | 1,0822 | 1,0822 | 1,0822 | 1,0822 | 0,8605 | - |
| 14 mar 2024 | 1,0946 | 1,1256 | 1,0946 | 1,1256 | 0,8950 | 10 |
| 13 mar 2024 | 1,0808 | 1,0808 | 1,0808 | 1,0808 | 0,8594 | - |
| 12 mar 2024 | 1,0716 | 1,0716 | 1,0716 | 1,0716 | 0,8520 | - |
| 11 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 0,8428 | - |
| 08 mar 2024 | 1,0288 | 1,0288 | 1,0288 | 1,0288 | 0,8180 | - |
| 07 mar 2024 | 1,0032 | 1,0032 | 1,0032 | 1,0032 | 0,7977 | - |
| 06 mar 2024 | 1,0310 | 1,0310 | 1,0292 | 1,0292 | 0,8183 | 420 |
| 05 mar 2024 | 1,0294 | 1,0346 | 1,0024 | 1,0346 | 0,8226 | 3750 |
| 04 mar 2024 | 1,0140 | 1,0140 | 1,0140 | 1,0140 | 0,8062 | - |
| 01 mar 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 0,8333 | 400 |
| 29 feb 2024 | 1,0356 | 1,0568 | 1,0356 | 1,0568 | 0,8403 | 5000 |
| 28 feb 2024 | 0,9867 | 0,9907 | 0,9867 | 0,9907 | 0,7877 | 200 |
| 27 feb 2024 | 1,0210 | 1,0624 | 1,0210 | 1,0624 | 0,8447 | 300 |
| 26 feb 2024 | 1,0000 | 1,0334 | 1,0000 | 1,0334 | 0,8217 | 150 |
| 23 feb 2024 | 0,9753 | 0,9766 | 0,9753 | 0,9766 | 0,7765 | 1400 |
| 22 feb 2024 | 0,9893 | 0,9893 | 0,9893 | 0,9893 | 0,7866 | - |
| 21 feb 2024 | 0,9912 | 0,9912 | 0,9888 | 0,9888 | 0,7862 | 300 |
| 20 feb 2024 | 0,9435 | 0,9435 | 0,9435 | 0,9435 | 0,7502 | - |
| 19 feb 2024 | 0,9792 | 0,9792 | 0,9770 | 0,9770 | 0,7768 | 2095 |
| 16 feb 2024 | 1,0252 | 1,0316 | 1,0252 | 1,0316 | 0,8202 | 3000 |
| 15 feb 2024 | 0,9929 | 0,9929 | 0,9929 | 0,9929 | 0,7895 | - |
| 14 feb 2024 | 0,9860 | 0,9900 | 0,9831 | 0,9831 | 0,7817 | 2190 |
| 13 feb 2024 | 0,9602 | 1,0074 | 0,9602 | 0,9657 | 0,7678 | 800 |
| 12 feb 2024 | 0,9526 | 0,9526 | 0,9526 | 0,9526 | 0,7574 | - |
| 09 feb 2024 | 0,9800 | 0,9800 | 0,9549 | 0,9549 | 0,7593 | 3400 |
| 08 feb 2024 | 0,9760 | 0,9760 | 0,9760 | 0,9760 | 0,7760 | - |
| 07 feb 2024 | 0,9503 | 0,9503 | 0,9503 | 0,9503 | 0,7556 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.