Mercados españoles cerrados

Gossan Resources Ltd (GSR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,02500,0000 (0,00%)
Al cierre: 09:46PM CET
Intervalo de fechas:
10 dic 2022 - 10 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 20230,02200,02500,02200,02500,0250-
07 dic 20230,02200,02500,02200,02500,0250-
06 dic 20230,02200,02500,02200,02500,0250-
05 dic 20230,02200,02500,02200,02500,0250-
04 dic 20230,02200,02500,02200,02500,0250-
01 dic 20230,02200,02500,02200,02500,0250-
30 nov 20230,02150,02500,02150,02500,0250-
29 nov 20230,02350,02450,02350,02450,0245-
28 nov 20230,02350,02650,02350,02650,0265-
27 nov 20230,02150,02650,02150,02650,0265-
24 nov 20230,02150,02450,02150,02450,0245-
23 nov 20230,02350,02650,02350,02450,0245-
22 nov 20230,02150,02650,02150,02650,0265-
21 nov 20230,01850,02600,01850,02450,0245-
20 nov 20230,01850,02100,01850,02100,0210-
17 nov 20230,01850,02150,01850,02100,0210-
16 nov 20230,01850,02500,01850,02100,0210-
15 nov 20230,02350,02450,02150,02150,0215-
14 nov 20230,02400,02650,02350,02650,0265-
13 nov 20230,02500,02800,02500,02650,0265-
10 nov 20230,02800,02800,02800,02800,0280-
09 nov 20230,02800,02850,02700,02700,0270-
08 nov 20230,02800,02850,02700,02700,0270-
07 nov 20230,03050,03050,02700,02700,0270-
06 nov 20230,03050,03050,02850,03050,0305-
03 nov 20230,02900,03200,02900,03050,0305-
02 nov 20230,02900,03050,02900,03050,0305-
01 nov 20230,02900,03050,02900,03050,0305-
31 oct 20230,02900,03050,02900,03050,0305-
30 oct 20230,02900,03050,02900,03050,0305-
27 oct 20230,03050,03050,03000,03000,0300-
26 oct 20230,03100,03100,03050,03050,0305-
25 oct 20230,03100,03100,03050,03050,0305-
24 oct 20230,03050,03300,03050,03300,0330-
23 oct 20230,03100,03300,03100,03300,0330-
20 oct 20230,03100,03300,03100,03300,0330-
19 oct 20230,03100,03300,03100,03300,0330-
18 oct 20230,02400,03300,02400,03300,0330-
17 oct 20230,02400,03300,02400,03300,0330-
16 oct 20230,02400,03300,02400,03300,0330-
13 oct 20230,03100,03300,03100,03300,0330-
12 oct 20230,02850,03300,02850,03300,0330-
11 oct 20230,02850,03300,02850,03300,0330-
10 oct 20230,03150,03550,03100,03300,0330-
09 oct 20230,03100,03500,03100,03500,0350-
06 oct 20230,03100,03550,03000,03550,0355-
05 oct 20230,03100,03300,03100,03300,0330-
04 oct 20230,03150,03300,03000,03300,0330-
03 oct 20230,03150,03500,03100,03500,0350-
02 oct 20230,02950,03500,02950,03500,0350-
29 sept 20230,03000,03350,03000,03350,0335-
28 sept 20230,03200,03550,03150,03350,0335-
27 sept 20230,03150,03600,03150,03600,0360-
26 sept 20230,04050,04050,03800,03800,0380-
25 sept 20230,04050,04050,03950,03950,0395-
22 sept 20230,04050,04050,03950,03950,0395-
21 sept 20230,04050,04050,03950,03950,0395-
20 sept 20230,04050,04150,04050,04150,0415-
19 sept 20230,04150,04150,03950,04150,0415-
18 sept 20230,03800,04250,03400,03900,0390-
15 sept 20230,03100,03200,03100,03200,0320-
14 sept 20230,03100,03450,03100,03450,0345-
13 sept 20230,02800,03550,02800,03400,0340-
12 sept 20230,02800,03400,02800,03400,0340-
11 sept 20230,03050,03550,03050,03400,0340-
08 sept 20230,03050,03550,03050,03550,0355-
07 sept 20230,03050,03550,03050,03500,0350-
06 sept 20230,03050,03550,03050,03500,0350-
05 sept 20230,03400,03900,03400,03550,0355-
04 sept 20230,03400,04400,03400,04400,0440-
01 sept 20230,02800,04050,02800,03500,0350-
31 ago 20230,02800,03350,02800,03350,0335-
30 ago 20230,03350,03350,03350,03350,0335-
29 ago 20230,03050,03350,03050,03350,0335-
28 ago 20230,03050,03350,03050,03350,0335-
25 ago 20230,03050,03700,03050,03350,0335-
24 ago 20230,03400,03700,03400,03700,0370-
23 ago 20230,03400,03700,03400,03700,0370-
22 ago 20230,03350,03700,03350,03700,0370-
21 ago 20230,03350,03700,03350,03650,0365-
18 ago 20230,03950,04050,03500,03500,0350-
17 ago 20230,03950,03950,03850,03850,0385-
16 ago 20230,03950,03950,03850,03850,0385-
15 ago 20230,03950,04200,03950,04200,0420-
14 ago 20230,03950,04050,03950,04050,0405-
11 ago 20230,03950,04050,03950,04050,0405-
10 ago 20230,03950,04000,03850,03850,0385-
09 ago 20230,03950,04050,03950,04050,0405-
08 ago 20230,03350,04050,03350,04050,0405-
07 ago 2023------
04 ago 20230,03400,04050,03400,04000,0400-
03 ago 20230,03400,04050,03400,03550,0355-
02 ago 20230,04300,04300,04050,04050,0405-
01 ago 20230,04450,04450,04050,04050,0405-
31 jul 20230,04350,04350,04100,04100,0410-
28 jul 20230,03950,04400,03950,04050,0405-
27 jul 20230,03900,04450,03900,04400,0440-
26 jul 20230,03950,04400,03900,04400,0440-
25 jul 20230,03950,04400,03950,04400,0440-
24 jul 20230,04100,04400,04100,04400,0440-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...