Mercados españoles abiertos en 4 hrs 18 min

Gossan Resources Ltd (GSR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0380-0,0015 (-3,80%)
Al cierre: 09:46PM CEST
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20230,04050,04050,03800,03800,038030.001
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-
21 jul 20230,04100,04400,04100,04200,0420-
20 jul 20230,04750,04750,04700,04700,0470-
19 jul 20230,04750,04750,04500,04500,0450-
18 jul 20230,04700,04850,04700,04850,0485-
17 jul 20230,04350,05200,04350,04650,0465-
14 jul 20230,03650,04850,03650,04850,0485-
13 jul 20230,04100,04100,03850,03850,0385-
12 jul 20230,04100,04100,03850,03850,0385-
11 jul 20230,04100,04100,03900,03900,0390-
10 jul 20230,04100,04100,03850,03850,0385-
07 jul 20230,04100,04100,03900,03900,0390-
06 jul 20230,04150,04150,03900,03900,0390-
05 jul 20230,04500,04500,04100,04100,0410-
04 jul 20230,04500,04500,04100,04100,0410-
03 jul 20230,04500,04500,04250,04250,0425-
30 jun 20230,04500,04500,04100,04100,0410-
29 jun 20230,04500,04500,04100,04100,0410-
28 jun 20230,04500,04500,04100,04100,0410-
27 jun 20230,04500,04500,04100,04250,0425-
26 jun 20230,04500,04500,04300,04300,0430-
23 jun 20230,03450,04650,03450,04300,0430-
22 jun 20230,03450,03900,03450,03900,0390-
21 jun 20230,03450,04100,03450,04100,0410-
20 jun 20230,04150,04150,03900,03900,0390-
19 jun 20230,04150,04150,04100,04100,0410-
16 jun 20230,04150,04150,04100,04100,0410-
15 jun 20230,04150,04150,04100,04100,0410-
14 jun 20230,04200,04200,04100,04100,0410-
13 jun 20230,04150,04150,03950,03950,0395-
12 jun 2023------
09 jun 20230,04150,04300,04150,04300,0430-
08 jun 20230,04500,04600,04250,04250,0425-
07 jun 20230,04500,04500,04150,04150,0415-
06 jun 20230,04500,04500,04300,04300,0430-
05 jun 20230,04500,04600,04100,04250,0425-
02 jun 20230,04450,04500,04100,04100,0410-
01 jun 2023------
31 may 20230,04450,04450,04250,04250,0425-
30 may 20230,04450,04450,04200,04250,0425-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...