Mercados españoles cerrados en 6 hrs 53 min

GameStop Corp. (GS2C.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
22,89+1,48 (+6,94%)
A partir del 10:16AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 202422,7622,9022,6422,8922,895536
25 jun 202421,9022,4521,4021,4121,4125.645
24 jun 202422,2823,1021,2523,0223,0275.848
21 jun 202423,5524,0023,0223,2623,2629.510
20 jun 202422,8023,9022,1022,9722,9750.418
19 jun 202423,4023,4022,3122,7022,7010.369
18 jun 202423,2624,0722,1123,6123,6185.078
17 jun 202427,1927,2525,5026,1826,1869.384
14 jun 202427,1628,6225,8126,2426,24119.813
13 jun 202424,7826,1223,7324,8324,83198.306
12 jun 202427,3031,0226,1430,0330,03145.451
11 jun 202423,1724,8021,2422,6222,62122.544
10 jun 202429,4229,5022,9422,9422,94359.587
07 jun 202454,5058,5029,8834,0834,08769.285
06 jun 202429,1431,0927,3330,5730,57173.342
05 jun 202424,7828,0024,0027,3227,32129.928
04 jun 202428,5128,6523,2024,9424,94160.581
03 jun 202433,4242,3025,6927,0027,00653.856
31 may 202420,5621,6819,9520,4720,4720.224
30 may 202419,0919,5018,6419,2919,2912.064
29 may 202421,3421,5020,1620,4320,4337.381
28 may 202422,8123,0019,5521,2621,26175.865
27 may 202421,5026,0021,4724,0824,08445.790
24 may 202416,9017,6516,0516,9516,9558.121
23 may 202419,5820,0018,3818,6718,6750.601
22 may 202420,0320,7619,1719,5219,5236.394
21 may 202420,3121,5019,4919,7819,7862.685
20 may 202420,3121,7018,5618,5618,5683.405
17 may 202428,7029,5718,2418,8518,85275.341
16 may 202431,4234,3527,0027,6727,67205.621
15 may 202457,3959,6528,8130,2030,20620.685
14 may 202436,6074,2436,4347,3347,33889.575
13 may 202419,4035,0018,7126,2626,26305.738
10 may 202416,8518,2616,1716,3716,3731.971
09 may 202415,0315,1614,4014,4014,401865
08 may 202414,8415,5714,7715,5715,573705
07 may 202414,7814,9013,9814,2714,278088
06 may 202415,0415,7713,0013,0013,0063.868
03 may 202411,6712,7511,5812,5012,5018.919
02 may 202410,3310,5810,3010,3710,371649
30 abr 202410,5010,6010,2510,4710,47543
29 abr 202410,9311,1010,5810,5810,582490
26 abr 202410,4011,0010,3510,9710,971429
25 abr 202410,0010,249,9610,1010,103202
24 abr 20249,489,799,469,759,75435
23 abr 20249,539,549,409,499,491272
22 abr 20249,779,889,449,529,52613
19 abr 20249,659,769,579,729,724253
18 abr 20249,669,949,629,869,86171
17 abr 20249,749,839,719,809,80708
16 abr 20249,559,659,379,659,654883
15 abr 202410,2410,339,719,719,71992
12 abr 202410,5210,6710,4310,5010,501328
11 abr 202410,1510,2610,0910,1310,131028
10 abr 202410,2110,3810,0010,1110,116709
09 abr 202410,0010,179,8310,1510,155290
08 abr 202410,4210,4510,1210,1310,135397
05 abr 202410,6910,6910,2110,5310,531608
04 abr 202410,5610,8210,4110,8010,803909
03 abr 202410,5810,6610,2010,2810,286056
02 abr 202411,1911,2010,7510,7610,767303
28 mar 202412,2012,3311,5311,5311,535225
27 mar 202412,3212,6411,3712,2112,2123.489
26 mar 202414,2014,3813,7413,8413,8410.952
25 mar 202412,2113,7512,2013,6613,664483
22 mar 202412,8612,8612,3512,4112,41986
21 mar 202412,3812,8812,3612,8812,884793
20 mar 202412,4012,5112,2512,2512,252875
19 mar 202412,7212,9712,4712,5712,573494
18 mar 202413,1913,2012,7612,9112,91874
15 mar 202413,5513,5713,1813,2613,26681
14 mar 202413,6113,6813,5113,5113,51115
13 mar 202413,3013,8313,3013,7813,782342
12 mar 202413,1613,3013,1413,2313,23508
11 mar 202413,4413,4413,2013,3613,362232
08 mar 202413,8714,1613,7013,7013,70497
07 mar 202413,9514,0513,8313,9313,93920
06 mar 202414,0114,1313,6914,0414,042365
05 mar 202413,8913,9313,6413,6813,68886
04 mar 202413,6014,3013,5513,9813,982284
01 mar 202413,2413,2513,0213,2413,241223
29 feb 202413,1613,5012,9913,0713,071667
28 feb 202413,0913,2412,8813,1813,181648
27 feb 202412,6113,0912,5413,0913,092523
26 feb 202412,3412,5012,3112,5012,501524
23 feb 202412,3212,5012,2012,5012,501332
22 feb 202412,3812,5712,3712,4912,49775
21 feb 202412,6212,6212,3812,4512,453595
20 feb 202413,1213,1212,5212,5212,522419
19 feb 202413,0813,1013,0813,0813,08521
16 feb 202413,3713,5713,3113,3113,31844
15 feb 202413,6013,6013,2613,2613,262938
14 feb 202413,2413,3313,1413,2213,222215
13 feb 202413,7713,7712,9013,2113,211750
12 feb 202413,5213,9513,5213,9213,92855
09 feb 202413,1813,9813,1813,8313,834841
08 feb 202412,9013,3912,9013,3013,30443
07 feb 202413,0713,2112,9212,9212,921170
06 feb 202412,6113,3212,4113,3013,301909
05 feb 202413,4313,7112,9913,0113,01617
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...