GVNV.AS - GrandVision N.V.

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept. 201927,5227,5627,4827,5227,52123.611
19 sept. 201927,5627,6027,5227,5427,54502.360
18 sept. 201927,6027,6427,4827,5027,50485.506
17 sept. 201927,5827,6627,5827,6027,60505.224
16 sept. 201927,5827,6227,5427,6027,60373.965
13 sept. 201927,6027,6427,5627,5827,58304.741
12 sept. 201927,5227,6227,5227,6227,62433.700
11 sept. 201927,5227,5627,5027,5427,54260.790
10 sept. 201927,5427,6027,5027,5227,52211.327
09 sept. 201927,4827,6027,4627,6027,60225.329
06 sept. 201927,4827,5627,4827,5027,50158.259
05 sept. 201927,5427,6427,4827,5027,50245.823
04 sept. 201927,5227,5627,4827,5427,54180.969
03 sept. 201927,4627,5427,4027,5027,50299.400
02 sept. 201927,4827,4827,4227,4227,42117.562
30 ago. 201927,3627,4827,3627,4827,48341.481
29 ago. 201927,3627,4227,3427,3627,36499.646
28 ago. 201927,3027,3427,2627,3427,34269.169
27 ago. 201927,2627,3227,2627,3027,30283.944
26 ago. 201927,3027,3827,2427,2827,28424.364
23 ago. 201927,2427,3827,2427,3827,38384.552
22 ago. 201927,2427,2827,2227,2627,26143.611
21 ago. 201927,2427,2627,2227,2427,24231.902
20 ago. 201927,2027,2627,2027,2227,22329.264
19 ago. 201927,2227,2827,2027,2427,24246.559
16 ago. 201927,2827,2827,2027,2427,24373.961
15 ago. 201927,2627,3027,2027,2627,26519.866
14 ago. 201927,2627,3227,2627,2627,26598.536
13 ago. 201927,2227,3427,2027,2827,28682.507
12 ago. 201927,2627,3427,2027,2027,20462.212
09 ago. 201927,3027,3427,2027,2227,22607.394
08 ago. 201927,3227,3627,2227,3027,30434.351
07 ago. 201927,2827,3627,2827,2827,28448.560
06 ago. 201927,1827,3227,1827,3027,30482.813
05 ago. 201927,1627,2627,0427,2027,20618.774
02 ago. 201927,2627,3027,1427,1627,16817.989
01 ago. 201927,0027,3026,8827,2427,241.213.271
31 jul. 201926,5027,1626,3027,1627,164.957.741
30 jul. 201925,6025,9825,1625,3625,361.064.280
29 jul. 201925,6825,9825,5625,7625,76287.067
26 jul. 201925,2025,8425,1025,7225,72492.055
25 jul. 201925,1425,4425,0025,1625,16352.539
24 jul. 201925,2025,3225,0225,1825,18508.054
23 jul. 201925,0025,1824,9825,1025,10403.991
22 jul. 201924,5425,1824,5425,1825,18880.333
19 jul. 201924,9424,9424,5424,6824,68648.366
18 jul. 201925,0025,5024,2624,6024,602.668.279
17 jul. 201920,8423,2820,8422,9022,901.212.355
16 jul. 201920,5021,5620,4421,0421,04239.482
15 jul. 201919,9820,5019,9820,5020,50163.851
12 jul. 201920,2020,2619,9920,1620,1649.312
11 jul. 201920,0420,2020,0220,0620,0653.078
10 jul. 201920,1220,1219,8720,1020,1071.858
09 jul. 201920,1220,1419,6420,0020,0087.954
08 jul. 201920,3020,3019,9519,9519,9551.124
05 jul. 201920,4820,4820,0020,2020,20102.135
04 jul. 201920,2620,5420,2420,3020,3045.056
03 jul. 201920,4020,6020,3020,4620,4650.273
02 jul. 201920,4020,4020,2220,3220,3235.527
01 jul. 201920,3820,6020,3220,4020,4067.256
28 jun. 201920,1620,5420,1620,4420,4473.852
27 jun. 201919,9520,3019,9520,2620,2628.822
26 jun. 201919,8620,0419,8219,9819,9840.424
25 jun. 201919,8420,0619,8419,9719,9735.097
24 jun. 201920,3020,3019,9619,9819,9842.390
21 jun. 201920,0820,3220,0820,3220,3274.475
20 jun. 201920,2620,3820,1020,1220,1243.724
19 jun. 201920,1420,4020,0420,2620,26120.855
18 jun. 201920,2620,3420,0620,1420,1464.139
17 jun. 201920,0620,3020,0620,2620,2677.407
14 jun. 201920,0020,1619,8820,1420,1487.579
13 jun. 201919,8320,0619,7819,9419,9463.075
12 jun. 201920,0020,2019,8519,8919,89161.837
11 jun. 201920,0020,2219,9020,1620,1694.250
10 jun. 201919,8320,0419,8319,9219,9273.760
07 jun. 201919,6119,9419,6019,8519,85115.976
06 jun. 201919,6019,7119,5319,5819,5893.675
05 jun. 201919,0219,6519,0119,5119,51280.043
04 jun. 201919,0019,2018,9219,1419,1478.327
03 jun. 201918,9219,1518,8819,0519,05102.785
31 may. 201918,7819,1418,7819,1419,14122.635
30 may. 201918,6919,0118,6919,0019,0054.744
29 may. 201918,9618,9618,6518,7118,7158.542
28 may. 201918,8018,9918,7718,9218,9239.400
27 may. 201919,1319,1318,8518,8818,8845.085
24 may. 201918,7419,0718,7418,9218,9288.375
23 may. 201918,6518,8618,6518,8518,85114.835
22 may. 201918,9419,1118,7618,7918,7987.088
21 may. 201919,0619,1518,9818,9818,9864.588
20 may. 201919,0319,1618,9419,0319,03113.275
17 may. 201918,8119,3318,7818,9918,99144.726
16 may. 201918,5518,8318,5518,7818,78121.648
15 may. 201918,7718,7718,4518,6518,65105.635
14 may. 201918,7118,9318,5518,5518,5563.630
13 may. 201919,1619,1618,7018,7018,7089.399
10 may. 201919,1319,2118,9719,0019,0099.650
09 may. 201919,8519,8518,9819,0119,01110.299
08 may. 201919,8619,9319,6919,8219,82128.356
07 may. 201920,0220,0819,7519,9019,90110.057
06 may. 201919,5920,0619,5920,0420,0445.163
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines