Mercados españoles cerrados en 2 hrs 19 min
IBEX 35
11.100,70 +68,40 (+0,62%) Euro Stoxx 50
4.941,64 +34,34 (+0,70%) Dólar/Euro
1,0741 +0,0044 (+0,41%) Petróleo Brent
85,29 +0,05 (+0,06%) Oro
2.339,50 +8,30 (+0,36%) Bitcoin EUR
56.933,01 -2.992,85 (-4,99%)
Gildan Activewear Inc. (VGA.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | 65 |
| 21 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 20 jun 2024 | 35,00 | 35,40 | 35,00 | 35,40 | 35,40 | - |
| 19 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 18 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 17 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 14 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 13 jun 2024 | 35,20 | 35,20 | 35,20 | 35,20 | 35,20 | - |
| 12 jun 2024 | 35,40 | 35,60 | 35,40 | 35,60 | 35,60 | - |
| 11 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 10 jun 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 07 jun 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 06 jun 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,80 | - |
| 05 jun 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 34,00 | - |
| 04 jun 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 03 jun 2024 | 35,20 | 35,20 | 34,80 | 34,80 | 34,80 | - |
| 31 may 2024 | 34,40 | 34,40 | 34,40 | 34,40 | 34,40 | - |
| 30 may 2024 | 33,20 | 33,80 | 33,20 | 33,80 | 33,80 | - |
| 29 may 2024 | 34,00 | 34,00 | 33,00 | 33,00 | 33,00 | - |
| 28 may 2024 | 34,80 | 34,80 | 34,40 | 34,40 | 34,40 | - |
| 27 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 24 may 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 23 may 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 22 may 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,80 | - |
| 22 may 2024 | 0.205 Dividendo | |||||
| 21 may 2024 | 32,40 | 32,80 | 32,40 | 32,80 | 32,59 | - |
| 20 may 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 32,20 | - |
| 17 may 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,40 | - |
| 16 may 2024 | 32,20 | 32,40 | 32,20 | 32,40 | 32,20 | - |
| 15 may 2024 | 31,80 | 31,80 | 31,80 | 31,80 | 31,60 | - |
| 14 may 2024 | 31,40 | 31,60 | 31,40 | 31,60 | 31,40 | - |
| 13 may 2024 | 31,00 | 31,20 | 31,00 | 31,20 | 31,00 | - |
| 10 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,01 | - |
| 09 may 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,61 | - |
| 08 may 2024 | 30,20 | 30,20 | 30,20 | 30,20 | 30,01 | - |
| 07 may 2024 | 30,60 | 30,60 | 30,20 | 30,20 | 30,01 | - |
| 06 may 2024 | 30,60 | 30,60 | 30,60 | 30,60 | 30,41 | - |
| 03 may 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,00 | - |
| 02 may 2024 | 31,00 | 31,00 | 30,60 | 30,60 | 30,41 | - |
| 30 abr 2024 | 33,00 | 33,00 | 32,40 | 32,40 | 32,20 | - |
| 29 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,59 | - |
| 26 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,40 | - |
| 25 abr 2024 | 33,20 | 33,20 | 32,60 | 32,60 | 32,40 | - |
| 24 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,19 | - |
| 23 abr 2024 | 32,60 | 32,60 | 32,60 | 32,60 | 32,40 | - |
| 22 abr 2024 | 33,00 | 33,00 | 32,60 | 32,60 | 32,40 | - |
| 19 abr 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,59 | - |
| 18 abr 2024 | 32,80 | 32,80 | 32,60 | 32,60 | 32,40 | - |
| 17 abr 2024 | 33,80 | 33,80 | 33,40 | 33,40 | 33,19 | - |
| 16 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,99 | - |
| 15 abr 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,19 | - |
| 12 abr 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,39 | - |
| 11 abr 2024 | 34,00 | 34,00 | 33,80 | 33,80 | 33,59 | - |
| 10 abr 2024 | 34,00 | 34,00 | 33,80 | 33,80 | 33,59 | - |
| 09 abr 2024 | 33,40 | 33,60 | 33,40 | 33,60 | 33,39 | - |
| 08 abr 2024 | 33,20 | 33,20 | 33,00 | 33,00 | 32,79 | - |
| 05 abr 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 32,99 | - |
| 04 abr 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,39 | - |
| 03 abr 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,39 | - |
| 02 abr 2024 | 34,40 | 34,40 | 33,60 | 33,80 | 33,59 | - |
| 28 mar 2024 | 33,80 | 34,20 | 33,80 | 34,20 | 33,99 | - |
| 27 mar 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,39 | - |
| 26 mar 2024 | 34,40 | 34,40 | 33,80 | 33,80 | 33,59 | - |
| 25 mar 2024 | 34,60 | 34,60 | 34,40 | 34,40 | 34,19 | - |
| 22 mar 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,38 | - |
| 21 mar 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,79 | - |
| 20 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,81 | - |
| 19 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,81 | - |
| 18 mar 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 31,00 | - |
| 15 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,40 | - |
| 14 mar 2024 | 32,00 | 32,00 | 31,80 | 31,80 | 31,60 | - |
| 13 mar 2024 | 31,00 | 31,00 | 31,00 | 31,00 | 30,81 | - |
| 12 mar 2024 | 30,80 | 30,80 | 30,60 | 30,60 | 30,41 | - |
| 12 mar 2024 | 0.205 Dividendo | |||||
| 11 mar 2024 | 31,00 | 31,00 | 30,40 | 30,40 | 30,01 | - |
| 08 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 30,99 | - |
| 07 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 30,99 | - |
| 06 mar 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 30,99 | - |
| 05 mar 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,19 | - |
| 04 mar 2024 | 31,80 | 31,80 | 31,60 | 31,60 | 31,19 | - |
| 01 mar 2024 | 32,20 | 32,20 | 31,80 | 31,80 | 31,39 | - |
| 29 feb 2024 | 32,20 | 32,20 | 31,80 | 31,80 | 31,39 | - |
| 28 feb 2024 | 32,00 | 32,00 | 31,40 | 31,40 | 30,99 | - |
| 27 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,59 | - |
| 26 feb 2024 | 32,60 | 32,60 | 32,40 | 32,40 | 31,98 | - |
| 23 feb 2024 | 32,80 | 32,80 | 32,80 | 32,80 | 32,38 | - |
| 22 feb 2024 | 32,40 | 32,40 | 32,40 | 32,40 | 31,98 | - |
| 21 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,80 | - |
| 20 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,59 | - |
| 19 feb 2024 | 32,00 | 32,00 | 32,00 | 32,00 | 31,59 | - |
| 16 feb 2024 | 32,20 | 32,20 | 32,00 | 32,00 | 31,59 | - |
| 15 feb 2024 | 31,80 | 32,00 | 31,80 | 32,00 | 31,59 | - |
| 14 feb 2024 | 31,20 | 31,20 | 31,20 | 31,20 | 30,80 | - |
| 13 feb 2024 | 32,00 | 32,00 | 31,20 | 31,20 | 30,80 | - |
| 12 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,19 | - |
| 09 feb 2024 | 31,40 | 31,40 | 31,20 | 31,20 | 30,80 | - |
| 08 feb 2024 | 31,40 | 31,40 | 31,40 | 31,40 | 30,99 | - |
| 07 feb 2024 | 31,20 | 31,20 | 31,00 | 31,00 | 30,60 | - |
| 06 feb 2024 | 30,80 | 30,80 | 30,80 | 30,80 | 30,40 | - |
| 05 feb 2024 | 31,00 | 31,00 | 30,40 | 30,40 | 30,01 | - |
| *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.