Mercados españoles cerrados

Gentex Corp (GTX.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
31,400,00 (0,00%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202431,4031,4031,4031,4031,4075
27 may 202431,4031,4031,4031,4031,40-
24 may 202431,0031,0031,0031,0031,00-
23 may 202431,4031,4031,4031,4031,40-
22 may 202431,4031,4031,4031,4031,40-
21 may 202431,4031,4031,4031,4031,40-
20 may 202431,6031,6031,6031,6031,60-
17 may 202431,6031,6031,6031,6031,60-
16 may 202431,8031,8031,8031,8031,80-
15 may 202431,8031,8031,8031,8031,80-
14 may 202431,8031,8031,8031,8031,80-
13 may 202432,4032,4032,4032,4032,40-
10 may 202432,2032,2032,2032,2032,20-
09 may 202432,2032,2032,2032,2032,20-
08 may 202432,0032,0032,0032,0032,00-
07 may 202431,8031,8031,8031,8031,80-
06 may 202431,4031,4031,4031,4031,40-
03 may 202431,6031,6031,6031,6031,60-
02 may 202431,4031,4031,4031,4031,40-
30 abr 202432,2032,2032,2032,2032,20-
29 abr 202432,2032,2032,2032,2032,20-
26 abr 202432,0032,0032,0032,0032,00-
25 abr 202432,4032,4032,4032,4032,40-
24 abr 202432,2032,2032,2032,2032,20-
23 abr 202431,8031,8031,8031,8031,80-
22 abr 202431,6031,6031,6031,6031,60-
19 abr 202431,0031,0031,0031,0031,00-
18 abr 202431,2031,2031,2031,2031,20-
17 abr 202431,4031,4031,4031,4031,40-
16 abr 202431,6031,6031,6031,6031,60-
15 abr 202432,0032,0032,0032,0032,00-
12 abr 202432,0032,0032,0032,0032,00-
11 abr 202432,4032,4032,4032,4032,40-
10 abr 202433,0033,0033,0033,0033,00-
09 abr 202432,8032,8032,8032,8032,80-
08 abr 202432,8032,8032,8032,8032,80-
05 abr 202432,6032,6032,6032,6032,60-
04 abr 202432,8032,8032,8032,8032,80-
04 abr 20240.12 Dividendo
03 abr 202433,4033,4033,4033,4033,28-
02 abr 202433,4033,4033,4033,4033,28-
28 mar 202433,2033,2033,2033,2033,08-
27 mar 202432,8032,8032,8032,8032,68-
26 mar 202432,8032,8032,8032,8032,68-
25 mar 202433,2033,2033,2033,2033,08-
22 mar 202433,2033,2033,2033,2033,08-
21 mar 202433,0033,0033,0033,0032,88-
20 mar 202433,0033,0033,0033,0032,88-
19 mar 202433,0033,0033,0033,0032,88-
18 mar 202432,4032,4032,4032,4032,28-
15 mar 202432,6032,6032,6032,6032,48-
14 mar 202432,6033,0032,6033,0032,8875
13 mar 202432,8032,8032,8032,8032,68-
12 mar 202432,8032,8032,8032,8032,68-
11 mar 202432,8032,8032,8032,8032,68-
08 mar 202433,6033,6033,6033,6033,48-
07 mar 202433,6033,6033,6033,6033,48-
06 mar 202433,8033,8033,8033,8033,68-
05 mar 202433,6033,6033,6033,6033,48-
04 mar 202433,6033,6033,6033,6033,48-
01 mar 202433,6033,6033,6033,6033,48-
29 feb 202433,4033,4033,4033,4033,28-
28 feb 202433,4033,4033,4033,4033,28-
27 feb 202432,8032,8032,8032,8032,68-
26 feb 202433,0033,0033,0033,0032,88-
23 feb 202432,8032,8032,8032,8032,68-
22 feb 202432,4032,4032,4032,4032,28-
21 feb 202432,2032,2032,2032,2032,08-
20 feb 202432,2032,2032,2032,2032,08-
19 feb 202432,4032,4032,4032,4032,28-
16 feb 202432,2032,2032,2032,2032,08-
15 feb 202432,2032,2032,2032,2032,08-
14 feb 202432,2032,2032,2032,2032,08-
13 feb 202432,4032,4032,4032,4032,28-
12 feb 202432,4032,4032,4032,4032,28-
09 feb 202432,0032,0032,0032,0031,89-
08 feb 202431,8031,8031,8031,8031,69-
07 feb 202431,8031,8031,8031,8031,69-
06 feb 202431,2031,2031,2031,2031,09-
05 feb 202431,2031,2031,2031,2031,09-
02 feb 202431,0031,0031,0031,0030,89-
01 feb 202430,4030,4030,4030,4030,29-
31 ene 202430,8030,8030,8030,8030,69-
30 ene 202430,6030,6030,6030,6030,49-
29 ene 202431,0032,4031,0032,2032,081607
26 ene 202429,0029,0029,0029,0028,90-
25 ene 202428,8028,8028,8028,8028,70-
24 ene 202429,4029,4029,4029,4029,29-
23 ene 202429,4029,4029,4029,4029,29-
22 ene 202429,4029,4029,4029,4029,29-
19 ene 202429,6029,6029,6029,6029,49-
18 ene 202429,4029,4029,4029,4029,29-
17 ene 202429,4029,4029,4029,4029,29-
16 ene 202429,0029,0029,0029,0028,90-
15 ene 202429,4029,4029,4029,4029,29-
12 ene 202429,4029,4029,4029,4029,29-
11 ene 202429,0029,0029,0029,0028,90-
10 ene 202428,8028,8028,8028,8028,70-
09 ene 202429,0029,0029,0029,0028,90-
08 ene 202428,6028,6028,6028,6028,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...