Mercados españoles abiertos en 1 hr 38 mins

hGears AG (HGEA.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1900-0,4200 (-16,09%)
Al cierre: 09:49PM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20242,58002,58002,19002,19002,1900-
02 may 20242,61002,61002,61002,61002,6100-
30 abr 20242,64002,64002,17002,17002,1700-
29 abr 20242,63002,63002,40002,40002,4000-
26 abr 20242,63002,63002,40002,40002,4000-
25 abr 20242,65002,65002,41002,41002,4100-
24 abr 20242,71002,71002,39002,39002,3900-
23 abr 20242,63002,63002,37002,37002,3700-
22 abr 20242,62002,62002,35002,35002,3500-
19 abr 20242,62002,62002,33002,33002,3300-
18 abr 20242,62002,62002,62002,62002,6200-
17 abr 20242,61002,61002,22002,22002,2200-
16 abr 20242,69002,69002,46002,46002,4600-
15 abr 20242,67002,67002,67002,67002,6700-
12 abr 20242,63002,63002,63002,63002,6300-
11 abr 20242,63002,63002,26002,26002,2600-
10 abr 20242,61002,61002,26002,26002,2600-
09 abr 20242,60002,60002,36002,36002,3600-
08 abr 20242,60002,60002,60002,60002,6000-
05 abr 20242,60002,60002,35002,35002,3500-
04 abr 20242,56002,56002,14002,14002,1400-
03 abr 20242,56002,56002,15002,15002,1500-
02 abr 20242,61002,61002,16002,16002,1600-
28 mar 20242,59002,59002,20002,20002,2000-
27 mar 20242,91002,91002,91002,91002,9100-
26 mar 20242,69002,69002,66002,66002,6600-
25 mar 20242,66002,66002,21002,21002,2100-
22 mar 20242,70002,70002,49002,49002,4900-
21 mar 20242,73002,73002,30002,30002,3000-
20 mar 20242,70002,70002,30002,30002,300050
19 mar 20242,71002,71002,25002,25002,2500-
18 mar 20242,75002,84002,75002,84002,840086
15 mar 20242,74002,74002,30002,30002,3000-
14 mar 20242,73002,73002,44002,44002,4400-
13 mar 20242,74002,74002,43002,43002,4300-
12 mar 20242,96002,96002,96002,96002,9600700
11 mar 20242,75002,75002,25002,25002,2500-
08 mar 20242,75002,75002,27002,27002,2700-
07 mar 20242,66002,66002,27002,27002,2700-
06 mar 20242,80002,80002,45002,45002,4500100
05 mar 20242,80002,80002,31002,31002,3100-
04 mar 20243,05003,05003,05003,05003,0500-
01 mar 20243,05003,05002,70002,70002,7000-
29 feb 20243,00003,21002,92002,92002,9200700
28 feb 20243,06003,06002,92002,92002,9200-
27 feb 20243,04003,04002,92002,92002,9200-
26 feb 20243,04003,04003,04003,04003,0400-
23 feb 20243,11003,11002,92002,92002,9200-
22 feb 20243,11003,11002,92002,92002,9200-
21 feb 20243,11003,11002,92002,92002,9200-
20 feb 20243,11003,11002,92002,92002,9200-
19 feb 20243,11003,11002,92002,92002,9200-
16 feb 20243,15003,15002,92002,92002,9200-
15 feb 20243,11003,11002,92002,92002,9200-
14 feb 20243,23003,23002,92002,92002,9200-
13 feb 20243,24003,24002,92002,92002,9200-
12 feb 20243,28003,28003,05003,05003,0500-
09 feb 20243,37003,37002,99002,99002,9900-
08 feb 20243,51003,51002,96002,96002,9600-
07 feb 20243,45003,45002,96002,96002,9600-
06 feb 20243,44003,44003,44003,44003,4400-
05 feb 20243,25003,25003,25003,25003,2500-
02 feb 20243,26003,26002,92002,92002,9200-
01 feb 20243,25003,25002,92002,92002,9200-
31 ene 20243,30003,30003,00003,00003,0000-
30 ene 20243,31003,31003,00003,00003,0000-
29 ene 20243,26003,26003,00003,00003,0000-
26 ene 20243,25003,25003,00003,00003,0000-
25 ene 20243,25003,25003,00003,00003,0000-
24 ene 20243,25003,25003,00003,00003,0000-
23 ene 20243,32003,32003,00003,00003,0000-
22 ene 20243,36003,36003,36003,36003,3600-
19 ene 20243,35003,35003,06003,06003,0600-
18 ene 20243,20003,20002,95002,95002,9500-
17 ene 20243,31003,31002,95002,95002,9500-
16 ene 20243,31003,31002,87002,87002,8700-
15 ene 20243,13003,13002,93002,93002,9300-
12 ene 20243,25003,25002,79002,79002,7900-
11 ene 20243,80003,80003,30003,30003,3000500
10 ene 20243,99003,99003,75003,75003,75001500
09 ene 20243,90003,90003,90003,90003,9000-
08 ene 20243,90003,90003,90003,90003,9000-
05 ene 20243,81003,81003,66003,66003,6600-
04 ene 20243,85004,10003,85004,10004,1000500
03 ene 20243,81003,81003,61003,61003,6100-
02 ene 20243,47003,50003,47003,50003,500013
29 dic 20233,37003,37003,37003,37003,3700-
28 dic 20233,61003,61003,16003,16003,1600-
27 dic 20233,37003,38003,37003,38003,3800800
22 dic 20233,30003,44002,90002,90002,9000100
21 dic 20233,10003,10002,87002,87002,8700-
20 dic 20233,03003,03003,03003,03003,0300-
19 dic 20233,15003,15002,71002,71002,71001000
18 dic 20232,88002,88002,70002,70002,7000-
15 dic 20232,75002,78002,26002,26002,26002000
14 dic 20232,65002,65002,26002,26002,2600-
13 dic 20232,68002,68002,20002,20002,2000-
12 dic 20232,52002,58002,23002,23002,23003155
11 dic 20232,45002,45002,16002,16002,1600-
08 dic 20232,29002,29001,93001,93001,930040
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...