Mercados españoles abiertos en 7 hrs 43 min

Gossan Resources Ltd (GSR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,03960,0000 (0,00%)
Al cierre: 08:30PM CET
Intervalo de fechas:
08 feb 2022 - 08 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 feb 20230,03840,03960,03840,03960,039630.001
06 feb 20230,03820,03960,03820,03960,0396-
03 feb 20230,04140,04140,03760,03940,0394-
02 feb 20230,03780,04100,03780,04100,0410-
01 feb 20230,03460,03500,02660,02660,0266-
31 ene 20230,03400,03940,03400,03940,0394-
30 ene 20230,03820,03940,03800,03940,0394-
27 ene 20230,03640,03940,03640,03940,0394-
26 ene 20230,03620,03940,03620,03920,0392-
25 ene 20230,03620,04080,03620,03900,0390-
24 ene 20230,03800,04260,03800,04100,0410-
23 ene 20230,04120,04140,03920,03920,0392-
20 ene 20230,04120,04120,04080,04100,0410-
19 ene 20230,03800,04260,03800,04080,0408-
18 ene 20230,03820,04440,03800,04260,0426-
17 ene 20230,04480,04480,03740,04460,0446-
16 ene 20230,04480,04500,04440,04440,0444-
13 ene 20230,04480,04500,04440,04440,0444-
12 ene 20230,04500,04500,04460,04460,0446-
11 ene 20230,04520,04520,04460,04460,0446-
10 ene 20230,04180,04660,04180,04640,0464-
09 ene 20230,04540,04660,04540,04660,0466-
06 ene 20230,04200,04520,04200,04500,0450-
05 ene 20230,04200,04520,04180,04520,0452-
04 ene 20230,03820,04160,03820,04160,0416-
03 ene 20230,03820,04140,03820,04120,0412-
02 ene 20230,04800,04800,04800,04800,0480-
30 dic 20220,04160,04160,04160,04160,0416-
29 dic 20220,04160,04640,03560,04620,0462-
28 dic 20220,04180,05200,04180,04360,0436-
27 dic 20220,04160,04660,04160,04660,0466-
23 dic 20220,03120,03120,03120,03120,0312-
22 dic 20220,03120,03780,03120,03780,0378-
21 dic 20220,03260,03780,03120,03780,0378-
20 dic 20220,03120,03600,03120,03260,0326-
19 dic 20220,03120,03600,03120,03600,0360-
16 dic 20220,03120,03580,03100,03580,0358-
15 dic 20220,03480,03920,03240,03580,0358-
14 dic 20220,03480,03940,03480,03940,0394-
13 dic 20220,03500,03960,03200,03200,0320-
12 dic 20220,04180,04180,03800,03800,0380-
09 dic 20220,04180,04320,04140,04140,0414-
08 dic 20220,03840,04320,03840,04140,0414-
07 dic 20220,03520,04140,03500,03800,0380-
06 dic 20220,03880,04340,03860,04340,0434-
05 dic 20220,04240,04360,04240,04340,0434-
02 dic 20220,03200,03320,03200,03300,0330-
01 dic 20220,03580,03680,03320,03320,0332-
30 nov 20220,03220,03700,03220,03700,0370-
29 nov 20220,03960,03960,03320,03700,0370-
28 nov 20220,03960,03960,03700,03700,0370-
25 nov 20220,03980,03980,03900,03900,0390-
24 nov 20220,03720,04080,03260,04080,0408-
23 nov 20220,03640,03740,03620,03720,0372-
22 nov 20220,03640,03760,03640,03760,0376-
21 nov 20220,03640,03760,03640,03760,0376-
18 nov 20220,03640,03740,03620,03740,0374-
17 nov 20220,03620,03940,03620,03740,0374-
16 nov 20220,04360,04360,04280,04280,0428-
15 nov 20220,04380,05180,04280,04320,0432-
14 nov 20220,04020,05400,04020,05400,0540-
11 nov 20220,05000,05000,05000,05000,0500-
10 nov 20220,04420,04540,04160,04180,0418-
09 nov 20220,03720,04380,03720,04380,0438-
08 nov 20220,04080,04560,04080,04180,0418-
07 nov 20220,04460,04760,04460,04560,0456-
04 nov 20220,04500,04600,04500,04600,0460-
03 nov 20220,04460,04600,04460,04600,0460-
02 nov 20220,04460,04960,04400,04580,0458-
01 nov 20220,04100,04780,04080,04460,0446-
31 oct 20220,04440,04580,04400,04400,0440-
28 oct 20220,04060,04380,04060,04380,0438-
27 oct 20220,04040,04560,04020,04560,0456-
26 oct 20220,04440,04720,04420,04520,0452-
25 oct 20220,04440,04920,04440,04920,0492-
24 oct 20220,03720,04180,03720,04180,0418-
21 oct 20220,03720,04220,03720,04220,0422-
20 oct 20220,04760,04780,04380,04400,0440-
19 oct 20220,04060,04760,04060,04760,0476-
18 oct 20220,04080,04740,04060,04740,0474-
17 oct 20220,05200,05220,04940,04940,0494-
14 oct 20220,05220,05220,04560,04560,0456-
13 oct 20220,04100,05140,04100,04960,0496-
12 oct 20220,05220,05460,05080,05080,0508-
11 oct 20220,05220,05460,05220,05460,0546-
10 oct 20220,05240,06200,05240,05660,0566-
07 oct 20220,05200,05660,05200,05660,0566-
06 oct 20220,05200,05440,05140,05440,0544-
05 oct 20220,05200,05200,05120,05140,0514-
04 oct 20220,05240,05320,05120,05320,0532-
03 oct 20220,04440,05360,04440,05360,0536-
30 sept 20220,04460,05280,04460,05280,0528-
29 sept 20220,04540,05200,04520,05140,0514-
28 sept 20220,04560,05440,04560,05220,0522-
27 sept 20220,04560,04560,04460,04480,0448-
26 sept 20220,04560,04560,04460,04460,0446-
23 sept 20220,04540,04560,04460,04480,0448-
22 sept 20220,04140,05760,04140,05020,0502-
21 sept 20220,04520,04840,04520,04840,0484-
20 sept 20220,04900,05400,04900,05000,0500-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...