XGGB.MC - Gerdau S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4800 | 4,4800 | 658 |
| 31 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 310 |
| 30 may 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 368 |
| 29 may 2023 | 4,7200 | 4,7200 | 4,6000 | 4,6000 | 4,6000 | 2300 |
| 26 may 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 500 |
| 25 may 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 172 |
| 24 may 2023 | 4,4800 | 4,6400 | 4,4800 | 4,5400 | 4,5400 | 1497 |
| 23 may 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
| 22 may 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 300 |
| 19 may 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 200 |
| 18 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 17 may 2023 | 4,3200 | 4,4000 | 4,3200 | 4,4000 | 4,4000 | 6002 |
| 16 may 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 300 |
| 16 may 2023 | 0.51 Dividendo | |||||
| 15 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,8300 | - |
| 12 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,8300 | - |
| 12 may 2023 | 0.51 Dividendo | |||||
| 11 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,3799 | 1415 |
| 10 may 2023 | 4,5400 | 4,5400 | 4,4600 | 4,4600 | 3,4734 | 3350 |
| 09 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | - |
| 08 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | - |
| 05 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | 90 |
| 04 may 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,3176 | - |
| 03 may 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,3176 | 8 |
| 02 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | - |
| 28 abr 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | - |
| 27 abr 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | - |
| 26 abr 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | - |
| 25 abr 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,4267 | 1 |
| 24 abr 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 3,8472 | - |
| 21 abr 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 3,8472 | 300 |
| 20 abr 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 3,7693 | - |
| 19 abr 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 3,7693 | - |
| 18 abr 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 3,7693 | - |
| 17 abr 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 3,7693 | 105 |
| 14 abr 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 3,6447 | 119 |
| 13 abr 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 3,7382 | 70 |
| 12 abr 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 3,6136 | - |
| 11 abr 2023 | 4,3800 | 4,6400 | 4,3800 | 4,6400 | 3,6136 | 419 |
| 06 abr 2023 | 4,2200 | 4,3800 | 4,2200 | 4,3800 | 3,4111 | 305 |
| 05 abr 2023 | 4,6000 | 4,6000 | 4,4600 | 4,4600 | 3,4734 | 201 |
| 04 abr 2023 | 4,6400 | 4,6400 | 4,6000 | 4,6000 | 3,5824 | 1700 |
| 03 abr 2023 | 4,7800 | 4,7800 | 4,6400 | 4,6600 | 3,6291 | 4813 |
| 31 mar 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 3,6447 | 500 |
| 30 mar 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 3,5201 | - |
| 29 mar 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 3,5201 | - |
| 28 mar 2023 | 4,3800 | 4,5200 | 4,3800 | 4,5200 | 3,5201 | 3416 |
| 27 mar 2023 | 4,5000 | 4,5000 | 4,4000 | 4,4000 | 3,4267 | 200 |
| 24 mar 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,3488 | 55 |
| 23 mar 2023 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,2865 | 200 |
| 22 mar 2023 | 4,4800 | 4,4800 | 4,4000 | 4,4000 | 3,4267 | 920 |
| 22 mar 2023 | 21:20 Split de acciones | |||||
| 21 mar 2023 | 4,2857 | 4,3238 | 4,2857 | 4,3238 | 3,3673 | 1351 |
| 20 mar 2023 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 3,4118 | 2625 |
| 17 mar 2023 | 4,4190 | 4,4762 | 4,3619 | 4,4190 | 3,4415 | 11.525 |
| 16 mar 2023 | 4,2095 | 4,2667 | 4,2095 | 4,2667 | 3,3228 | 4630 |
| 15 mar 2023 | 4,5143 | 4,5143 | 4,5143 | 4,5143 | 3,5157 | - |
| 14 mar 2023 | 4,5143 | 4,5143 | 4,5143 | 4,5143 | 3,5157 | - |
| 13 mar 2023 | 4,6095 | 4,7429 | 4,5143 | 4,5143 | 3,5157 | 3243 |
| 13 mar 2023 | 0.190476 Dividendo | |||||
| 10 mar 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 4,0960 | - |
| 09 mar 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 4,0960 | - |
| 08 mar 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 4,0960 | - |
| 07 mar 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 4,0960 | 50 |
| 06 mar 2023 | 5,4000 | 5,4000 | 5,3500 | 5,3500 | 4,0209 | 1600 |
| 03 mar 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 4,2088 | 200 |
| 02 mar 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 4,0585 | 100 |
| 01 mar 2023 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 4,0209 | 1050 |
| 28 feb 2023 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 3,9457 | 4095 |
| 27 feb 2023 | 5,1000 | 5,2000 | 5,1000 | 5,2000 | 3,9082 | 1002 |
| 24 feb 2023 | 5,3500 | 5,3500 | 5,2500 | 5,2500 | 3,9457 | 6700 |
| 23 feb 2023 | 5,3000 | 5,3500 | 5,2500 | 5,2500 | 3,9457 | 2533 |
| 22 feb 2023 | 5,5000 | 5,6500 | 5,2000 | 5,2000 | 3,9082 | 2168 |
| 21 feb 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,9082 | 82 |
| 20 feb 2023 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,1336 | 55 |
| 17 feb 2023 | 5,4500 | 5,4500 | 5,2000 | 5,2000 | 3,9082 | 3852 |
| 16 feb 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,9082 | - |
| 15 feb 2023 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 3,9082 | 3200 |
| 14 feb 2023 | 5,3500 | 5,3500 | 5,2500 | 5,2500 | 3,9457 | 2614 |
| 13 feb 2023 | 5,6000 | 5,6000 | 5,0500 | 5,2500 | 3,9457 | 9821 |
| 10 feb 2023 | 5,5000 | 5,5000 | 5,1000 | 5,2000 | 3,9082 | 14.565 |
| 09 feb 2023 | 5,5000 | 5,5000 | 5,1500 | 5,3000 | 3,9833 | 8781 |
| 08 feb 2023 | 5,7500 | 5,7500 | 5,7000 | 5,7000 | 4,2839 | 4824 |
| 07 feb 2023 | 5,7500 | 5,7500 | 5,6000 | 5,7500 | 4,3215 | 3500 |
| 06 feb 2023 | 5,7500 | 5,7500 | 5,6000 | 5,7000 | 4,2839 | 11.754 |
| 03 feb 2023 | 5,7500 | 5,8000 | 5,6500 | 5,8000 | 4,3591 | 6110 |
| 02 feb 2023 | 6,3000 | 6,3000 | 5,8000 | 5,8000 | 4,3591 | 18.043 |
| 01 feb 2023 | 6,2000 | 6,4500 | 5,8000 | 5,8000 | 4,3591 | 46.015 |
| 31 ene 2023 | 6,1500 | 6,1500 | 6,0500 | 6,1500 | 4,6221 | 10.675 |
| 30 ene 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 4,4342 | - |
| 27 ene 2023 | 5,9000 | 5,9000 | 5,9000 | 5,9000 | 4,4342 | 800 |
| 26 ene 2023 | 5,9000 | 6,0000 | 5,9000 | 6,0000 | 4,5094 | 2516 |
| 25 ene 2023 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 4,3967 | 2600 |
| 24 ene 2023 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 4,4718 | - |
| 23 ene 2023 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 4,4718 | - |
| 20 ene 2023 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 4,4718 | 200 |
| 19 ene 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,2464 | - |
| 18 ene 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,2464 | - |
| 17 ene 2023 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,2464 | 6 |
| 16 ene 2023 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 4,3967 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.