Mercados españoles cerrados

Gossan Resources Ltd (GSR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0284-0,0008 (-2,74%)
Al cierre: 09:48PM CEST
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...