Mercados españoles cerrados en 2 hrs 4 min

GOSSAN RES LTD (GSR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,0760-0,0106 (-12,24%)
A partir del 02:19PM CEST. Mercado abierto.
Intervalo de fechas:
08 ago 2021 - 08 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 ago 20220,07600,07600,07600,07600,076030.001
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-
11 jul 20220,05700,07580,05700,07580,0758-
08 jul 20220,07560,07600,06760,06760,0676-
07 jul 20220,07500,07700,06940,06940,0694-
06 jul 20220,07460,07500,06700,06720,0672-
05 jul 20220,07460,07620,06840,06840,0684-
04 jul 20220,08900,08900,07020,07020,0702-
01 jul 20220,09400,09460,09400,09460,0946-
30 jun 20220,09660,09660,08860,08860,0886-
29 jun 20220,09460,09600,08860,08860,0886-
28 jun 20220,09560,09600,08600,08600,0860-
27 jun 20220,09160,09420,08560,08560,0856-
24 jun 20220,07300,08720,07300,08380,0838-
23 jun 20220,09580,09920,08360,08360,0836-
22 jun 20220,09900,09900,08880,08900,0890-
21 jun 20220,09660,09660,09100,09120,0912-
20 jun 20220,08060,09260,07980,08920,0892-
17 jun 20220,09200,09560,09200,09260,0926-
16 jun 20220,08560,09360,08500,09300,0930-
15 jun 20220,08500,09420,08460,09420,0942-
14 jun 20220,08560,09740,08500,09400,0940-
13 jun 20220,08560,09820,08560,09620,0962-
10 jun 20220,10150,10150,09780,09780,0978-
09 jun 20220,08900,10350,08900,10350,1035-
08 jun 20220,08960,09800,08900,09780,0978-
07 jun 20220,08500,10000,08500,10000,1000-
06 jun 20220,08900,09620,08900,09600,0960-
03 jun 20220,09200,09760,09200,09580,0958-
02 jun 20220,11100,11100,09940,09940,0994-
01 jun 20220,10900,10900,09580,09600,0960-
31 may 20220,10850,10900,09880,09880,0988-
30 may 20220,12800,12800,10500,10500,1050-
27 may 20220,08240,09840,08240,09840,0984-
26 may 20220,08260,09780,08260,09780,0978-
25 may 20220,08380,09820,08380,09820,0982-
24 may 20220,09160,09780,08680,08680,0868-
23 may 20220,09260,10150,09200,10150,1015-
20 may 20220,13900,13900,09720,09720,0972-
19 may 20220,13750,13750,11450,11550,1155-
18 may 20220,11100,11450,10300,11250,1125-
17 may 20220,08200,10100,08100,10100,1010-
16 may 20220,08500,10350,08500,09260,0926-
13 may 20220,08500,09980,08500,09980,0998-
12 may 20220,09860,09960,09340,09340,0934-
11 may 20220,09460,09640,09460,09640,0964-
10 may 20220,10200,10350,09220,09400,0940-
09 may 20220,11000,11050,10150,10150,1015-
06 may 20220,10700,11150,10700,11150,1115-
05 may 20220,11100,11250,10450,10450,1045-
04 may 20220,11100,11250,11050,11200,1120-
03 may 20220,11850,11850,10650,11050,1105-
02 may 20220,11800,11800,10300,10300,1030-
29 abr 20220,11900,11900,10450,10450,1045-
28 abr 20220,10300,11100,10300,11100,1110-
27 abr 20220,10300,10300,10100,10100,1010-
26 abr 20220,10250,10300,10200,10200,1020-
25 abr 20220,10250,10250,10150,10200,1020-
22 abr 20220,10250,10250,09980,10150,1015-
21 abr 20220,10700,11450,10400,10400,1040-
20 abr 20220,11000,11550,10850,11200,1120-
19 abr 20220,11800,11800,11150,11350,1135-
14 abr 20220,11700,11900,11100,11850,1185-
13 abr 20220,12050,12050,11450,11450,1145-
12 abr 20220,11300,12550,11100,11100,1110-
11 abr 20220,11300,12150,11300,12100,1210-
08 abr 20220,10600,12550,10600,12200,1220-
07 abr 20220,13500,13650,11850,11850,1185-
06 abr 20220,13600,13700,12600,13700,1370-
05 abr 20220,13150,13200,13150,13150,1315-
04 abr 20220,13050,13100,12850,12900,1290-
01 abr 20220,12300,13150,12300,13150,1315-
31 mar 20220,12200,13000,12200,13000,1300-
30 mar 20220,12300,12300,12200,12200,1220-
29 mar 20220,11700,12400,11600,12400,1240-
28 mar 20220,12100,12700,10300,11600,1160-
25 mar 20220,12000,12700,12000,12700,1270-
24 mar 20220,10500,13000,10500,13000,1300-
23 mar 20220,10500,12100,10500,11500,1150-
22 mar 20220,10500,12100,10500,12100,1210-
21 mar 20220,12600,12600,12000,12100,1210-
18 mar 20220,12900,13000,12200,12200,1220-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...