Mercados españoles cerrados

Gossan Resources Ltd (GSR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0370-0,0020 (-5,13%)
Al cierre: 08:30PM CET
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 nov 20220,03960,03960,03700,03700,037030.001
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-
19 sept 20220,06400,06400,05400,05400,0540-
16 sept 20220,06040,06040,05760,05960,0596-
15 sept 20220,06100,06580,05800,05800,0580-
14 sept 20220,06080,06080,05820,05820,0582-
13 sept 20220,05700,06220,05460,05840,0584-
12 sept 20220,05720,06220,05680,06220,0622-
09 sept 20220,06880,06900,06220,06240,0624-
08 sept 20220,06480,06480,06240,06240,0624-
07 sept 20220,06140,06420,06120,06400,0640-
06 sept 20220,06120,06660,06120,06460,0646-
05 sept 20220,07100,07100,07100,07100,0710-
02 sept 20220,06880,06880,06780,06800,0680-
01 sept 20220,06840,06840,06600,06620,0662-
31 ago 20220,06480,06580,05820,06380,0638-
30 ago 20220,06500,06540,06020,06020,0602-
29 ago 20220,05800,06840,05700,06080,0608-
26 ago 20220,07700,07700,07020,07040,0704-
25 ago 20220,06600,07100,06600,07100,0710-
24 ago 20220,06600,07100,06600,07080,0708-
23 ago 20220,06200,07280,06200,07280,0728-
22 ago 20220,06100,07020,06100,06280,0628-
19 ago 20220,07260,07400,06260,06260,0626-
18 ago 20220,07600,07600,06800,06820,0682-
17 ago 20220,06100,06980,06100,06400,0640-
16 ago 20220,06500,06800,06500,06640,0664-
15 ago 20220,08000,08000,06760,06980,0698-
12 ago 20220,08000,08000,07360,07940,0794-
11 ago 20220,08000,08000,07720,07740,0774-
10 ago 20220,08360,08360,07660,07920,0792-
09 ago 20220,08400,08400,08120,08120,0812-
08 ago 20220,07600,08520,07600,08340,0834-
05 ago 20220,07200,08660,07200,08660,0866-
04 ago 20220,08180,08520,07920,08120,0812-
03 ago 20220,08100,09160,08100,08360,0836-
02 ago 20220,09100,09100,08320,08320,0832-
01 ago 20220,09560,09600,09560,09560,0956-
29 jul 20220,07600,08740,07600,08320,0832-
28 jul 20220,07600,08560,07600,08180,0818-
27 jul 20220,08300,08560,07120,08520,0852-
26 jul 20220,09340,10150,07960,07960,0796-
25 jul 20220,09580,10100,08480,08480,0848-
22 jul 20220,08540,08800,07140,08280,0828-
21 jul 20220,08500,08760,08120,08140,0814-
20 jul 20220,08800,09500,07560,08120,0812-
19 jul 20220,09500,09500,08440,08460,0846-
18 jul 20220,09900,09900,08280,08280,0828-
15 jul 20220,07600,08300,07600,07940,0794-
14 jul 20220,06100,07520,06100,07160,0716-
13 jul 20220,06100,06820,06100,06820,0682-
12 jul 20220,07300,07300,06620,07000,0700-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...