Mercados españoles cerrados en 14 mins

First Property Group PLC (GXZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2060+0,0020 (+0,98%)
A partir del 08:08AM CET. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,20600,20600,20600,20600,2060-
27 mar 20240,20400,20400,20400,20400,2040-
26 mar 20240,20400,20400,20400,20400,2040-
25 mar 20240,20600,20600,20600,20600,2060-
22 mar 20240,20600,20600,20600,20600,2060-
21 mar 20240,20600,20600,20600,20600,2060-
20 mar 20240,20600,20600,20600,20600,2060-
19 mar 20240,20600,20600,20600,20600,2060-
18 mar 20240,21000,21000,21000,21000,2100-
15 mar 20240,20600,20600,20600,20600,2060-
14 mar 20240,20600,20600,20600,20600,2060-
13 mar 20240,20600,20600,20600,20600,2060-
12 mar 20240,20600,20600,20600,20600,2060-
11 mar 20240,20400,20400,20400,20400,2040-
08 mar 20240,20400,20400,20400,20400,2040-
07 mar 20240,20400,20400,20400,20400,2040-
06 mar 20240,20400,20400,20400,20400,2040-
05 mar 20240,20400,20400,20400,20400,2040-
04 mar 20240,20200,20200,20200,20200,2020-
01 mar 20240,20400,20400,20400,20400,2040-
29 feb 20240,20400,20400,20400,20400,2040-
28 feb 20240,21200,21200,21200,21200,2120-
27 feb 20240,21200,21200,21200,21200,2120-
26 feb 20240,21200,21200,21200,21200,2120-
23 feb 20240,21200,21200,21200,21200,2120-
22 feb 20240,21600,21600,21600,21600,2160-
21 feb 20240,21600,21600,21600,21600,2160-
20 feb 20240,21800,21800,21800,21800,2180-
19 feb 20240,20200,20200,20200,20200,2020-
16 feb 20240,20200,20200,20200,20200,2020-
15 feb 20240,20200,20200,20200,20200,2020-
14 feb 20240,20200,20200,20200,20200,2020-
13 feb 20240,20200,20200,20200,20200,2020-
12 feb 20240,20200,20200,20200,20200,2020-
09 feb 20240,20200,20200,20200,20200,2020-
08 feb 20240,20200,20200,20200,20200,2020-
07 feb 20240,20200,20200,20200,20200,2020-
06 feb 20240,20000,20000,20000,20000,2000-
05 feb 20240,20200,20200,20200,20200,2020-
02 feb 20240,19800,19800,19800,19800,1980-
01 feb 20240,19600,19600,19600,19600,1960-
31 ene 20240,21200,21200,21200,21200,2120-
30 ene 20240,21200,21200,21200,21200,2120-
29 ene 20240,21200,21200,21200,21200,2120-
26 ene 20240,21200,21200,21200,21200,2120-
25 ene 20240,21200,21200,21200,21200,2120-
24 ene 20240,20400,20400,20400,20400,2040-
23 ene 20240,20600,20600,20600,20600,2060-
22 ene 20240,20400,20400,20400,20400,2040-
19 ene 20240,20400,20400,20400,20400,2040-
18 ene 20240,20400,20400,20400,20400,2040-
17 ene 20240,20400,20400,20400,20400,2040-
16 ene 20240,20400,20400,20400,20400,2040-
15 ene 20240,20200,20200,20200,20200,2020-
12 ene 20240,20200,20200,20200,20200,2020-
11 ene 20240,20200,20200,20200,20200,2020-
10 ene 20240,20200,20200,20200,20200,2020-
09 ene 20240,20200,20200,20200,20200,2020-
08 ene 20240,20200,20200,20200,20200,2020-
05 ene 20240,20200,20200,20200,20200,2020-
04 ene 20240,20200,20200,20200,20200,2020-
03 ene 20240,20000,20000,20000,20000,2000-
02 ene 20240,20200,20200,20200,20200,2020-
29 dic 20230,20000,20000,20000,20000,2000-
28 dic 20230,20000,20000,20000,20000,2000-
27 dic 20230,19800,19800,19800,19800,1980-
22 dic 20230,19800,19800,19800,19800,1980-
21 dic 20230,19800,19800,19800,19800,1980-
20 dic 20230,19900,19900,19900,19900,1990-
19 dic 20230,19900,19900,19900,19900,1990-
18 dic 20230,19900,19900,19900,19900,1990-
15 dic 20230,19900,19900,19900,19900,1990-
14 dic 20230,19600,19600,19600,19600,1960-
13 dic 20230,19700,19700,19700,19700,1970-
12 dic 20230,19700,19700,19700,19700,1970-
11 dic 20230,19200,19200,19200,19200,1920-
08 dic 20230,19200,19200,19200,19200,1920-
07 dic 20230,19200,19200,19200,19200,1920-
06 dic 20230,19200,19200,19200,19200,1920-
05 dic 20230,19200,19200,19200,19200,1920-
04 dic 20230,19200,19200,19200,19200,1920-
01 dic 20230,18800,18800,18800,18800,1880-
30 nov 20230,18800,18800,18800,18800,1880-
29 nov 20230,18700,18700,18700,18700,1870-
28 nov 20230,18700,18700,18700,18700,1870-
27 nov 20230,18700,18700,18700,18700,1870-
24 nov 20230,18700,18700,18700,18700,1870-
23 nov 20230,16100,16100,16100,16100,1610-
22 nov 20230,15700,15700,15700,15700,1570-
21 nov 20230,15600,15600,15600,15600,1560-
20 nov 20230,15100,15100,15100,15100,1510-
17 nov 20230,15100,15100,15100,15100,1510-
16 nov 20230,15100,15100,15100,15100,1510-
15 nov 20230,15200,15200,15200,15200,1520-
14 nov 20230,16100,16100,16100,16100,1610-
13 nov 20230,16100,16100,16100,16100,1610-
10 nov 20230,16600,16600,16600,16600,1660-
09 nov 20230,16600,16600,16600,16600,1660-
08 nov 20230,18600,18600,18600,18600,1860-
07 nov 20230,18700,18700,18700,18700,1870-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...