GSR.BE - Gossan Resources Ltd

Berlin - Berlin Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 20230,04450,04450,04200,04250,042530.001
29 may 20230,04100,04250,04100,04250,0425-
26 may 20230,03450,04200,03450,04200,0420-
25 may 20230,03450,04050,03450,04050,0405-
24 may 20230,03450,04200,03450,04050,0405-
23 may 2023------
22 may 20230,03400,04250,03400,04200,0420-
19 may 20230,03600,04250,03600,04200,0420-
18 may 20230,04400,04450,04250,04250,0425-
17 may 20230,03750,04250,03750,04250,0425-
16 may 20230,03750,04050,03750,04050,0405-
15 may 20230,03750,04050,03750,04050,0405-
12 may 20230,03750,04050,03750,04050,0405-
11 may 20230,03750,04050,03750,04050,0405-
10 may 20230,03750,04050,03750,04050,0405-
09 may 20230,03750,04050,03750,04050,0405-
08 may 20230,03750,04050,03750,04050,0405-
05 may 20230,03700,04350,03700,04350,0435-
04 may 20230,03650,04300,03650,04300,0430-
03 may 20230,03650,04300,03650,04250,0425-
02 may 20230,03700,04550,03700,04300,0430-
28 abr 20230,04350,04650,04300,04650,0465-
27 abr 20230,03950,04950,03950,04950,0495-
26 abr 20230,04600,04800,04550,04550,0455-
25 abr 20230,04950,04950,04300,04550,0455-
24 abr 20230,04350,04950,04350,04950,0495-
21 abr 20230,04550,05000,04550,05000,0500-
20 abr 20230,02050,04800,02050,04600,0460-
19 abr 20230,03400,04400,03400,04400,0440-
18 abr 20230,03400,04250,03400,04250,0425-
17 abr 20230,03400,03650,03400,03650,0365-
14 abr 20230,04050,04050,03650,03650,0365-
13 abr 20230,03350,05200,03350,04600,0460-
12 abr 20230,03400,03500,03350,03350,0335-
11 abr 2023------
06 abr 20230,03400,03400,02700,02700,0270-
05 abr 20230,02700,03400,02700,03400,0340-
04 abr 20230,03050,03500,02700,02700,0270-
03 abr 20230,03050,03350,03050,03050,0305-
31 mar 20230,02360,03520,02360,03060,0306-
30 mar 20230,02380,03000,02380,02840,0284-
29 mar 20230,03060,03060,02740,02840,0284-
28 mar 20230,02700,03180,02700,03180,0318-
27 mar 20230,02700,03180,02700,03180,0318-
24 mar 20230,02720,02840,02700,02840,0284-
23 mar 20230,02520,02920,02520,02920,0292-
22 mar 20230,02880,02900,02720,02780,0278-
21 mar 20230,03140,03140,02720,02900,0290-
20 mar 20230,03200,03200,02380,02920,0292-
17 mar 20230,03380,03380,02380,02920,0292-
16 mar 20230,03380,03380,02560,03100,0310-
15 mar 20230,03380,03380,02540,03100,0310-
14 mar 20230,03320,03320,02540,03080,0308-
13 mar 20230,02740,02960,02740,02900,0290-
10 mar 20230,02920,02920,02740,02740,0274-
09 mar 20230,02380,02920,02380,02920,0292-
08 mar 20230,02920,02920,02760,02920,0292-
07 mar 20230,02620,03100,02560,02920,0292-
06 mar 20230,02860,03140,02620,03140,0314-
03 mar 20230,03060,03400,03040,03400,0340-
02 mar 20230,03040,03580,03040,03580,0358-
01 mar 20230,02680,03580,02660,03580,0358-
28 feb 20230,02600,03200,02600,03200,0320-
27 feb 20230,03320,03320,02600,03200,0320-
24 feb 20230,03500,03600,03500,03600,0360-
23 feb 20230,03500,03620,03500,03600,0360-
22 feb 20230,03480,03600,03480,03600,0360-
21 feb 20230,02500,03220,02500,03220,0322-
20 feb 20230,04300,04300,04300,04300,0430-
17 feb 20230,03340,03620,03320,03600,0360-
16 feb 20230,03340,03340,02760,02760,0276-
15 feb 20230,03500,03640,03500,03640,0364-
14 feb 20230,03500,03800,03500,03620,0362-
13 feb 20230,03520,03820,03520,03820,0382-
10 feb 20230,03500,03980,03500,03820,0382-
09 feb 20230,03840,03940,03820,03940,0394-
08 feb 20230,03840,03960,03840,03960,0396-
07 feb 20230,03840,03960,03840,03960,0396-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...