Mercados españoles cerrados

Gerdau S.A. (XGGB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,0000-0,0200 (-0,66%)
Al cierre: 04:49PM CEST
Intervalo de fechas:
12 jun 2023 - 12 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 jun 2024------
10 jun 20243,00003,00003,00002,98002,98006800
07 jun 20243,04003,04003,04003,02003,020020
06 jun 20243,08003,08003,08003,08003,0800340
05 jun 20243,08003,08003,08003,08003,0800-
04 jun 20243,14003,14003,08003,08003,08002531
03 jun 20243,36003,36003,16003,14003,14005623
31 may 20243,38003,38003,24003,20003,200014.513
30 may 20243,26003,26003,26003,26003,2600-
29 may 20243,30003,32003,28003,26003,26007000
28 may 20243,42003,42003,42003,38003,3800500
27 may 20243,50003,50003,32003,28003,28002127
24 may 20243,34003,34003,34003,34003,3400-
23 may 20243,50003,50003,34003,34003,34005300
22 may 20243,50003,50003,50003,50003,5000-
21 may 20243,54003,54003,54003,50003,5000500
20 may 20243,58003,58003,58003,58003,5800-
17 may 20243,58003,58003,58003,58003,5800-
16 may 20243,58003,58003,58003,58003,5800-
15 may 20243,58003,58003,58003,58003,5800-
14 may 20243,58003,58003,58003,58003,5800-
14 may 20240.28 Dividendo
13 may 20243,58003,58003,58003,58003,3000-
10 may 20243,58003,58003,58003,58003,3000-
09 may 20243,58003,58003,58003,58003,3000-
08 may 20243,56003,56003,56003,58003,3000138
07 may 20243,64003,64003,64003,64003,3553-
06 may 20243,74003,74003,64003,64003,35533
03 may 20243,62003,62003,62003,64003,3553400
02 may 20243,44003,44003,44003,38003,1156320
30 abr 20243,40003,40003,40003,40003,1341-
29 abr 20243,44003,44003,36003,40003,1341601
26 abr 20243,32003,32003,32003,36003,09721574
25 abr 20243,30003,36003,26003,32003,06032102
24 abr 20243,44003,44003,44003,40003,13411
23 abr 20243,62003,62003,62003,46003,18941
22 abr 20243,42003,42003,42003,42003,1525-
19 abr 20243,42003,42003,42003,42003,152510.000
18 abr 20243,48003,48003,44003,40003,13412
17 abr 20244,30004,30004,30004,30003,9637-
16 abr 20244,30004,30004,30004,30003,9637-
15 abr 20244,30004,30004,30004,30003,9637-
12 abr 20244,30004,30004,30004,30003,9637-
11 abr 20244,30004,30004,30004,30003,9637-
10 abr 20244,30004,30004,30004,30003,9637-
09 abr 20244,30004,30004,30004,30003,9637-
08 abr 20244,30004,30004,30004,30003,9637-
05 abr 20244,30004,30004,30004,30003,9637-
04 abr 20244,10004,10004,10004,30003,96374
03 abr 20244,16004,16004,16004,16003,8346-
02 abr 20244,16004,16004,16004,16003,83463800
28 mar 20244,00004,00004,00004,00003,6872-
27 mar 20244,00004,00004,00004,00003,6872-
26 mar 20244,16004,16004,16004,00003,6872124
25 mar 20244,02004,02004,02004,06003,74253000
22 mar 20244,08004,08004,08004,08003,7609-
21 mar 20243,94003,94003,94004,08003,76095000
20 mar 20243,88003,88003,88003,88003,5765-
19 mar 20243,88003,88003,88003,88003,5765-
18 mar 20243,92003,92003,92003,88003,576510
15 mar 20244,06004,06004,06004,06003,7425-
14 mar 20244,06004,06004,06004,06003,7425-
13 mar 20243,92003,92003,92004,06003,74254800
12 mar 20243,88003,88003,88003,88003,5765-
11 mar 20243,88003,88003,88003,88003,57655000
08 mar 20243,82003,82003,82003,86003,55811400
07 mar 20244,02004,02004,02003,92003,61341030
06 mar 20244,06004,06004,06004,04003,72405
05 mar 20244,00004,00004,00004,00003,6872-
04 mar 20244,00004,00004,00004,00003,6872-
01 mar 20244,00004,00004,00004,00003,6872-
29 feb 20244,00004,00004,00004,00003,6872-
29 feb 20240.1 Dividendo
28 feb 20244,00004,00004,00004,00003,5950-
27 feb 20244,02004,02004,02004,00003,595025
26 feb 20243,96003,96003,96003,96003,5590-
23 feb 20244,00004,00004,00003,96003,55903000
22 feb 20243,98003,98003,98003,98003,5770-
21 feb 20243,98003,98003,98003,98003,5770-
20 feb 20243,98003,98003,98003,98003,5770-
19 feb 20244,00004,00004,00003,98003,57702500
16 feb 20243,92003,92003,92003,92003,5231-
15 feb 20243,96003,96003,96003,92003,5231620
14 feb 20244,06004,06004,06003,94003,5410400
13 feb 20243,96003,96003,96003,96003,5590-
12 feb 20243,96003,96003,96003,96003,5590-
09 feb 20244,06004,06004,02003,96003,55902300
08 feb 20244,16004,16004,16004,00003,5950200
07 feb 20244,02004,02004,02004,02003,6129-
06 feb 20244,02004,02004,02004,02003,6129-
05 feb 20244,02004,02004,02004,02003,6129-
02 feb 20243,58004,04003,58004,02003,6129510
01 feb 20244,02004,02004,02003,96003,55901000
31 ene 20244,06004,06004,06004,06003,6489-
30 ene 20244,06004,06004,06004,06003,6489-
29 ene 20244,20004,20004,20004,06003,64891545
26 ene 20244,08004,08004,08004,08003,6669-
25 ene 20244,00004,00004,00004,08003,6669525
24 ene 20244,16004,16004,16004,10003,6848100
23 ene 20243,98003,98003,98003,96003,55901366
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...