Mercados españoles abiertos en 1 hr 51 mins
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.112,35 -967,35 (-2,54%) Dólar/Euro
1,0642 -0,0005 (-0,04%) Petróleo Brent
88,82 +1,71 (+1,96%) Bitcoin EUR
58.568,58 +572,03 (+0,99%)
Glenveagh Properties PLC (GVR.IR)
Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:30PM IST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 1,2600 | 1,2860 | 1,2600 | 1,2780 | 1,2780 | 176.169 |
| 17 abr 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2740 | 1,2740 | 92.112 |
| 16 abr 2024 | 1,2760 | 1,2860 | 1,2560 | 1,2640 | 1,2640 | 768.628 |
| 15 abr 2024 | 1,2960 | 1,3020 | 1,2820 | 1,2880 | 1,2880 | 1.534.493 |
| 12 abr 2024 | 1,2980 | 1,3060 | 1,2780 | 1,2940 | 1,2940 | 1.065.917 |
| 11 abr 2024 | 1,2880 | 1,2900 | 1,2680 | 1,2900 | 1,2900 | 858.717 |
| 10 abr 2024 | 1,2540 | 1,2880 | 1,2520 | 1,2880 | 1,2880 | 1.052.639 |
| 09 abr 2024 | 1,2560 | 1,2560 | 1,2420 | 1,2440 | 1,2440 | 347.117 |
| 08 abr 2024 | 1,2480 | 1,2700 | 1,2420 | 1,2480 | 1,2480 | 345.154 |
| 05 abr 2024 | 1,2540 | 1,2540 | 1,2460 | 1,2520 | 1,2520 | 471.235 |
| 04 abr 2024 | 1,2520 | 1,2620 | 1,2420 | 1,2560 | 1,2560 | 131.809 |
| 03 abr 2024 | 1,2440 | 1,2520 | 1,2360 | 1,2500 | 1,2500 | 431.432 |
| 02 abr 2024 | 1,2540 | 1,2540 | 1,2280 | 1,2360 | 1,2360 | 1.875.057 |
| 28 mar 2024 | 1,2600 | 1,2620 | 1,2440 | 1,2520 | 1,2520 | 300.550 |
| 27 mar 2024 | 1,2720 | 1,2780 | 1,2600 | 1,2620 | 1,2620 | 188.234 |
| 26 mar 2024 | 1,2460 | 1,2760 | 1,2460 | 1,2740 | 1,2740 | 665.025 |
| 25 mar 2024 | 1,2680 | 1,2680 | 1,2420 | 1,2520 | 1,2520 | 795.872 |
| 22 mar 2024 | 1,2320 | 1,2820 | 1,2320 | 1,2700 | 1,2700 | 655.859 |
| 21 mar 2024 | 1,2640 | 1,2720 | 1,2540 | 1,2720 | 1,2720 | 510.814 |
| 20 mar 2024 | 1,2440 | 1,2540 | 1,2440 | 1,2540 | 1,2540 | 315.669 |
| 19 mar 2024 | 1,2480 | 1,2560 | 1,2440 | 1,2480 | 1,2480 | 351.466 |
| 18 mar 2024 | 1,2500 | 1,2740 | 1,2480 | 1,2640 | 1,2640 | 154.037 |
| 15 mar 2024 | 1,2440 | 1,2620 | 1,2400 | 1,2620 | 1,2620 | 496.645 |
| 14 mar 2024 | 1,2700 | 1,2740 | 1,2440 | 1,2440 | 1,2440 | 552.853 |
| 13 mar 2024 | 1,2660 | 1,2780 | 1,2640 | 1,2680 | 1,2680 | 764.637 |
| 12 mar 2024 | 1,2620 | 1,2760 | 1,2580 | 1,2740 | 1,2740 | 267.253 |
| 11 mar 2024 | 1,2600 | 1,2740 | 1,2520 | 1,2700 | 1,2700 | 559.226 |
| 08 mar 2024 | 1,2620 | 1,2720 | 1,2520 | 1,2680 | 1,2680 | 776.087 |
| 07 mar 2024 | 1,2580 | 1,2700 | 1,2460 | 1,2620 | 1,2620 | 1.049.941 |
| 06 mar 2024 | 1,2300 | 1,2620 | 1,2260 | 1,2580 | 1,2580 | 2.258.015 |
| 05 mar 2024 | 1,2000 | 1,2340 | 1,2000 | 1,2280 | 1,2280 | 652.072 |
| 04 mar 2024 | 1,1880 | 1,1980 | 1,1880 | 1,1960 | 1,1960 | 1.100.594 |
| 01 mar 2024 | 1,1520 | 1,1880 | 1,1480 | 1,1860 | 1,1860 | 1.203.543 |
| 29 feb 2024 | 1,1740 | 1,1760 | 1,1340 | 1,1340 | 1,1340 | 4.143.377 |
| 28 feb 2024 | 1,1660 | 1,1780 | 1,1600 | 1,1640 | 1,1640 | 1.032.684 |
| 27 feb 2024 | 1,2000 | 1,2000 | 1,1760 | 1,1880 | 1,1880 | 697.783 |
| 26 feb 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1880 | 1,1880 | 267.121 |
| 23 feb 2024 | 1,1840 | 1,2060 | 1,1800 | 1,1900 | 1,1900 | 2.019.774 |
| 22 feb 2024 | 1,1800 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 855.614 |
| 21 feb 2024 | 1,1980 | 1,2140 | 1,1900 | 1,2060 | 1,2060 | 720.763 |
| 20 feb 2024 | 1,1860 | 1,2060 | 1,1800 | 1,2000 | 1,2000 | 740.847 |
| 19 feb 2024 | 1,2100 | 1,2100 | 1,1860 | 1,1860 | 1,1860 | 234.963 |
| 16 feb 2024 | 1,2340 | 1,2560 | 1,2040 | 1,2100 | 1,2100 | 262.099 |
| 15 feb 2024 | 1,2400 | 1,2500 | 1,2240 | 1,2300 | 1,2300 | 178.136 |
| 14 feb 2024 | 1,2500 | 1,2540 | 1,2320 | 1,2340 | 1,2340 | 493.627 |
| 13 feb 2024 | 1,2660 | 1,2680 | 1,2360 | 1,2440 | 1,2440 | 721.899 |
| 12 feb 2024 | 1,2360 | 1,2680 | 1,2120 | 1,2640 | 1,2640 | 375.930 |
| 09 feb 2024 | 1,2240 | 1,2380 | 1,2160 | 1,2380 | 1,2380 | 192.999 |
| 08 feb 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2180 | 1,2180 | 157.314 |
| 07 feb 2024 | 1,1880 | 1,2080 | 1,1880 | 1,2000 | 1,2000 | 360.985 |
| 06 feb 2024 | 1,2100 | 1,2100 | 1,1820 | 1,2000 | 1,2000 | 263.057 |
| 05 feb 2024 | 1,2100 | 1,2220 | 1,1940 | 1,2160 | 1,2160 | 441.979 |
| 02 feb 2024 | 1,2040 | 1,2080 | 1,1860 | 1,1960 | 1,1960 | 134.397 |
| 01 feb 2024 | 1,2200 | 1,2240 | 1,1980 | 1,2040 | 1,2040 | 154.018 |
| 31 ene 2024 | 1,2440 | 1,2440 | 1,2240 | 1,2260 | 1,2260 | 251.427 |
| 30 ene 2024 | 1,2440 | 1,2520 | 1,2420 | 1,2440 | 1,2440 | 87.903 |
| 29 ene 2024 | 1,2560 | 1,2560 | 1,2340 | 1,2440 | 1,2440 | 105.027 |
| 26 ene 2024 | 1,2700 | 1,2700 | 1,2440 | 1,2500 | 1,2500 | 132.142 |
| 25 ene 2024 | 1,2460 | 1,2680 | 1,2300 | 1,2640 | 1,2640 | 192.081 |
| 24 ene 2024 | 1,2360 | 1,2400 | 1,2220 | 1,2320 | 1,2320 | 164.244 |
| 23 ene 2024 | 1,2360 | 1,2700 | 1,2280 | 1,2400 | 1,2400 | 150.534 |
| 22 ene 2024 | 1,2360 | 1,2480 | 1,2300 | 1,2300 | 1,2300 | 315.681 |
| 19 ene 2024 | 1,2080 | 1,2300 | 1,2080 | 1,2180 | 1,2180 | 273.181 |
| 18 ene 2024 | 1,2000 | 1,2140 | 1,1980 | 1,2000 | 1,2000 | 101.347 |
| 17 ene 2024 | 1,2060 | 1,2100 | 1,1940 | 1,2100 | 1,2100 | 121.281 |
| 16 ene 2024 | 1,1920 | 1,2220 | 1,1820 | 1,2100 | 1,2100 | 1.783.454 |
| 15 ene 2024 | 1,1660 | 1,1940 | 1,1660 | 1,1900 | 1,1900 | 168.882 |
| 12 ene 2024 | 1,2240 | 1,2240 | 1,1840 | 1,1940 | 1,1940 | 253.424 |
| 11 ene 2024 | 1,2340 | 1,2340 | 1,1920 | 1,1940 | 1,1940 | 209.281 |
| 10 ene 2024 | 1,2500 | 1,2640 | 1,2140 | 1,2340 | 1,2340 | 673.270 |
| 09 ene 2024 | 1,2420 | 1,2480 | 1,2280 | 1,2360 | 1,2360 | 249.425 |
| 08 ene 2024 | 1,2380 | 1,2480 | 1,2240 | 1,2440 | 1,2440 | 95.784 |
| 05 ene 2024 | 1,2300 | 1,2420 | 1,2200 | 1,2400 | 1,2400 | 165.502 |
| 04 ene 2024 | 1,2200 | 1,2360 | 1,2180 | 1,2320 | 1,2320 | 1.138.257 |
| 03 ene 2024 | 1,2120 | 1,2280 | 1,2100 | 1,2280 | 1,2280 | 503.299 |
| 02 ene 2024 | 1,2240 | 1,2360 | 1,2140 | 1,2260 | 1,2260 | 701.760 |
| 29 dic 2023 | 1,2200 | 1,2260 | 1,2060 | 1,2200 | 1,2200 | 64.498 |
| 28 dic 2023 | 1,2120 | 1,2180 | 1,1940 | 1,2160 | 1,2160 | 142.923 |
| 27 dic 2023 | 1,2220 | 1,2340 | 1,2140 | 1,2220 | 1,2220 | 550.269 |
| 22 dic 2023 | 1,1900 | 1,2320 | 1,1880 | 1,2320 | 1,2320 | 684.352 |
| 21 dic 2023 | 1,1960 | 1,2100 | 1,1920 | 1,2020 | 1,2020 | 473.899 |
| 20 dic 2023 | 1,1900 | 1,2080 | 1,1820 | 1,2000 | 1,2000 | 1.099.516 |
| 19 dic 2023 | 1,1860 | 1,1960 | 1,1700 | 1,1880 | 1,1880 | 215.558 |
| 18 dic 2023 | 1,1780 | 1,1780 | 1,1600 | 1,1740 | 1,1740 | 1.145.910 |
| 15 dic 2023 | 1,1820 | 1,1920 | 1,1560 | 1,1680 | 1,1680 | 473.416 |
| 14 dic 2023 | 1,1540 | 1,1880 | 1,1540 | 1,1700 | 1,1700 | 1.091.912 |
| 13 dic 2023 | 1,1480 | 1,1660 | 1,1300 | 1,1380 | 1,1380 | 497.892 |
| 12 dic 2023 | 1,1640 | 1,1840 | 1,1440 | 1,1460 | 1,1460 | 498.521 |
| 11 dic 2023 | 1,1640 | 1,1640 | 1,1560 | 1,1600 | 1,1600 | 314.828 |
| 08 dic 2023 | 1,1420 | 1,1660 | 1,1420 | 1,1620 | 1,1620 | 7.060.230 |
| 07 dic 2023 | 1,1220 | 1,1380 | 1,1200 | 1,1300 | 1,1300 | 1.122.385 |
| 06 dic 2023 | 1,1020 | 1,1300 | 1,1020 | 1,1300 | 1,1300 | 599.605 |
| 05 dic 2023 | 1,0800 | 1,1080 | 1,0800 | 1,1000 | 1,1000 | 473.683 |
| 04 dic 2023 | 1,0720 | 1,0860 | 1,0700 | 1,0760 | 1,0760 | 300.331 |
| 01 dic 2023 | 1,0300 | 1,0740 | 1,0300 | 1,0720 | 1,0720 | 86.625.136 |
| 30 nov 2023 | 1,0500 | 1,0720 | 1,0360 | 1,0720 | 1,0720 | 2.301.781 |
| 29 nov 2023 | 1,0360 | 1,0460 | 1,0260 | 1,0440 | 1,0440 | 499.366 |
| 28 nov 2023 | 1,0180 | 1,0340 | 1,0140 | 1,0260 | 1,0260 | 244.041 |
| 27 nov 2023 | 1,0400 | 1,0400 | 1,0120 | 1,0140 | 1,0140 | 431.869 |
| 24 nov 2023 | 1,0400 | 1,0400 | 1,0220 | 1,0340 | 1,0340 | 93.653 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.