Mercados españoles cerrados en 6 hrs 14 min
IBEX 35
11.032,60 +88,90 (+0,81%) Euro Stoxx 50
4.937,49 +43,47 (+0,89%) Dólar/Euro
1,0765 +0,0050 (+0,46%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,60 -3,00 (-0,13%) Bitcoin EUR
58.384,35 +1.308,61 (+2,29%)
Great-West Lifeco Inc. (GWS.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:09AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | 60 |
| 28 jun 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 27 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 26 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 25 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 24 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 21 jun 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 20 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 19 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 18 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 17 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 14 jun 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 13 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 12 jun 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 11 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 10 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 07 jun 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 06 jun 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 05 jun 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 04 jun 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 03 jun 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,60 | - |
| 31 may 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 31 may 2024 | 0.555 Dividendo | |||||
| 30 may 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 29 may 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 28 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 27 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 24 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 23 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 22 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 21 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 20 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 17 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 16 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 15 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 14 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 13 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 10 may 2024 | 29,20 | 29,40 | 29,20 | 29,40 | 28,82 | 60 |
| 09 may 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 08 may 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 07 may 2024 | 29,40 | 29,60 | 29,20 | 29,20 | 28,63 | 200 |
| 06 may 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 03 may 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 02 may 2024 | 27,60 | 27,80 | 27,60 | 27,80 | 27,25 | 300 |
| 30 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 29 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 26 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 25 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 24 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 23 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 22 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 19 abr 2024 | 27,20 | 27,60 | 27,20 | 27,60 | 27,06 | 4 |
| 18 abr 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 26,66 | - |
| 17 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 16 abr 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 26,86 | - |
| 15 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 12 abr 2024 | 27,60 | 27,60 | 27,60 | 27,60 | 27,06 | - |
| 11 abr 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,25 | - |
| 10 abr 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 27,65 | - |
| 09 abr 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 08 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 05 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 04 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 03 abr 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,82 | - |
| 02 abr 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,02 | - |
| 28 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 27 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 26 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 25 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 22 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,82 | - |
| 21 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,82 | - |
| 20 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 19 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 18 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 15 mar 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,63 | - |
| 14 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 13 mar 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,23 | - |
| 12 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 11 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 08 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,02 | - |
| 07 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 06 mar 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 28,43 | - |
| 05 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,04 | - |
| 04 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 01 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 29 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 28 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,84 | - |
| 28 feb 2024 | 0.555 Dividendo | |||||
| 27 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,69 | - |
| 26 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 27,88 | - |
| 23 feb 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 28,27 | - |
| 22 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 27,88 | - |
| 21 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,69 | - |
| 20 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,50 | - |
| 19 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,50 | - |
| 16 feb 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 27,30 | - |
| 15 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 27,50 | - |
| 14 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 27,69 | - |
| 13 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 27,88 | - |
| 12 feb 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 28,07 | - |
| *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.