Mercados españoles cerrados

Goodman Group (MY4.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,19+0,24 (+1,12%)
Al cierre: 03:29PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202421,0821,1921,0621,1921,19-
27 jun 202421,0221,0320,9620,9620,96-
27 jun 20240.15 Dividendo
26 jun 202421,2521,2521,1821,1821,03-
25 jun 202421,5821,5821,5621,5621,41-
24 jun 202421,3721,3721,3121,3121,16-
21 jun 202421,8321,8521,8321,8321,68-
20 jun 202421,6021,6221,6021,6021,45-
19 jun 202421,5421,5421,5121,5121,36-
18 jun 202421,5621,5621,5221,5521,40-
17 jun 202421,3121,3321,2721,2721,12-
14 jun 202421,6021,6321,5921,6321,47-
13 jun 202421,3821,4221,3821,4221,27-
12 jun 202420,9020,9820,9020,9820,83-
11 jun 202420,8420,9120,8320,9120,76-
10 jun 202421,1721,1821,1721,1821,03-
07 jun 202421,1721,1721,0821,0820,93-
06 jun 202421,0021,0020,9420,9420,79-
05 jun 202420,8620,8820,8320,8320,69-
04 jun 202420,5420,5520,5320,5320,38-
03 jun 202420,4320,5220,4320,5220,37-
31 may 202420,1020,1020,0920,0919,95-
30 may 202420,4220,4620,4220,4620,32-
29 may 202420,4420,4520,4020,4020,25-
28 may 202420,5120,5820,5120,5820,43-
27 may 202420,6120,6720,6120,6720,52-
24 may 202420,1020,1020,0820,0819,94-
23 may 202420,4420,4720,4320,4720,32-
22 may 202420,3620,3820,3620,3820,23-
21 may 202420,2320,3120,2320,3120,17-
20 may 202420,4720,4820,4220,4220,28-
17 may 202420,6320,6520,6220,6520,50-
16 may 202420,8520,8920,8320,8320,69-
15 may 202420,0220,0320,0120,0119,87-
14 may 202420,0320,0520,0320,0319,89-
13 may 202420,2320,2520,2320,2520,11-
10 may 202420,1920,2020,1820,2020,06-
09 may 202420,1920,2420,1920,2420,09-
08 may 202420,5220,5220,4920,4920,34-
07 may 202420,6020,6520,6020,6520,50-
06 may 202420,4421,4720,4420,4420,3050
03 may 202419,5519,6419,5519,6419,50-
02 may 202418,9518,9818,9518,9818,85-
30 abr 202418,8818,9018,8318,8318,69-
29 abr 202418,6618,6918,6618,6918,56860
26 abr 202418,3818,4018,3718,4018,27-
25 abr 202418,6418,6618,6218,6218,49-
24 abr 202418,6618,6718,6518,6518,51-
23 abr 202418,2818,2818,2218,2618,13-
22 abr 202418,0618,1218,0618,1217,99-
19 abr 202417,9617,9717,9517,9517,82-
18 abr 202418,2918,3018,2718,3018,17-
17 abr 202418,4918,5018,4818,5018,37-
16 abr 202418,4318,4318,3718,3718,24-
15 abr 202418,9118,9118,9018,9018,76-
12 abr 202419,1119,1219,0719,0718,93-
11 abr 202419,0519,1019,0519,1018,96-
10 abr 202419,3119,3119,2019,2019,06-
09 abr 202418,9218,9818,9218,9818,85-
08 abr 202419,1119,1519,1119,1519,01-
05 abr 202419,2019,2119,2019,2119,07-
04 abr 202419,4219,4519,4119,4519,31-
03 abr 202419,2319,2319,2019,2019,07-
02 abr 202419,7519,7519,7319,7319,59-
28 mar 202419,9219,9319,9019,9319,79-
27 mar 202419,5619,5919,5319,5919,45-
26 mar 202419,4319,4319,4219,4219,28-
25 mar 202419,6119,6319,6119,6319,49-
22 mar 202418,8718,9018,8718,9018,76-
21 mar 202418,3818,3918,3318,3318,20-
20 mar 202417,8817,9017,8817,9017,77-
19 mar 202417,8717,8817,8617,8817,75-
18 mar 202417,5417,5517,5417,5417,41-
15 mar 202418,2018,2018,1818,2018,07-
14 mar 202418,3318,3318,3018,3018,17-
13 mar 202418,2618,2618,2518,2518,12-
12 mar 202417,8217,8317,8017,8017,67-
11 mar 202417,8317,8317,8117,8217,70-
08 mar 202418,2718,2718,2718,2718,14-
07 mar 202418,3218,3818,3218,3818,25-
06 mar 202418,2418,2818,2318,2818,15-
05 mar 202418,1318,1718,1118,1718,04-
04 mar 202418,3418,3518,3218,3218,19-
01 mar 202417,9317,9317,9017,9317,80-
29 feb 202417,4017,4017,4017,4017,28-
28 feb 202416,9616,9616,9116,9116,79-
27 feb 202416,9916,9916,9816,9916,87-
26 feb 202417,1317,1317,0817,0816,96-
23 feb 202417,0717,0717,0417,0516,93-
22 feb 202417,0017,0016,9716,9716,85-
21 feb 202417,0217,0317,0017,0016,88-
20 feb 202417,0417,8917,0317,8917,7625
19 feb 202416,6616,6816,6616,6816,56-
16 feb 202416,9616,9616,9316,9316,81-
15 feb 202416,8516,8616,8516,8516,73-
14 feb 202415,7315,7415,7315,7315,62-
13 feb 202415,7515,7515,7215,7215,61-
12 feb 202415,8115,8415,8115,8415,73-
09 feb 202415,7215,7515,7215,7515,64-
08 feb 202415,7815,7815,7315,7315,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...