Mercados españoles cerrados

Gerdau S.A. (XGGB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,10+0,14 (+2,82%)
Al cierre: 03:42PM CEST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20224,964,964,964,964,96-
12 ago 20220.71 Dividendo
11 ago 20224,964,964,964,964,25-
10 ago 20225,105,104,964,964,25811
09 ago 20224,824,824,824,824,13-
08 ago 20224,964,964,964,824,13200
05 ago 20224,484,484,484,483,84-
04 ago 20224,484,484,484,483,843414
03 ago 20224,784,784,784,784,10219
02 ago 20224,664,664,664,663,99-
01 ago 20224,664,664,664,663,99-
29 jul 20224,744,744,624,663,991945
28 jul 20224,404,404,404,403,77-
27 jul 20224,404,404,404,403,77-
26 jul 20224,424,424,424,403,7710.000
25 jul 20224,324,324,324,323,70-
22 jul 20224,324,324,324,323,70-
21 jul 20224,324,324,324,323,70-
20 jul 20224,324,324,324,323,70-
19 jul 20224,324,324,324,323,70500
18 jul 20224,084,084,084,083,50-
15 jul 20224,084,084,084,083,50-
14 jul 20224,044,124,044,083,507488
13 jul 20224,344,344,344,343,72-
12 jul 20224,344,344,344,343,72-
11 jul 20224,624,624,624,343,721230
08 jul 20224,284,284,284,283,67-
07 jul 20224,284,284,284,283,6773
06 jul 20223,963,963,963,963,39-
05 jul 20223,963,963,963,963,391440
04 jul 20224,104,104,104,103,51-
01 jul 20224,104,104,104,103,51801
30 jun 20224,284,284,284,283,67-
29 jun 20224,364,364,364,283,67300
28 jun 20224,184,184,184,183,58-
27 jun 20224,184,184,184,183,58-
24 jun 20224,184,184,184,183,58-
23 jun 20224,404,404,184,183,581550
22 jun 20224,344,344,344,343,72-
21 jun 20224,344,344,344,343,72-
20 jun 20224,264,264,264,343,72657
17 jun 20224,844,844,844,844,15-
16 jun 20224,844,844,844,844,15-
15 jun 20224,804,804,804,844,15300
14 jun 20224,904,904,904,824,1333
13 jun 20225,805,805,805,804,97-
10 jun 20225,805,805,805,804,97-
09 jun 20225,805,805,805,804,97-
08 jun 20225,805,805,805,804,97-
07 jun 20225,755,855,755,804,973579
06 jun 20226,006,006,006,005,14100
03 jun 20225,605,605,605,604,80-
02 jun 20225,605,605,605,604,80-
01 jun 20225,605,605,605,604,80-
31 may 20225,605,605,605,604,80-
30 may 20225,605,605,605,604,80-
27 may 20225,605,605,605,604,80-
26 may 20225,605,605,605,604,80-
25 may 20225,605,605,605,604,80-
24 may 20225,605,605,605,604,80-
23 may 20225,605,605,605,604,804000
20 may 20225,355,355,355,354,58-
19 may 20225,355,355,355,354,58-
18 may 20225,355,355,355,354,58-
17 may 20225,355,355,355,354,582000
16 may 20225,105,105,105,104,37-
13 may 20225,105,105,105,104,37-
13 may 20220.57 Dividendo
12 may 20225,105,105,105,103,88-
11 may 20225,105,105,105,103,88-
10 may 20225,105,105,105,103,88-
09 may 20225,105,105,105,103,881100
06 may 20225,255,255,255,254,00-
05 may 20225,255,255,255,254,00-
04 may 20225,255,255,255,254,00-
03 may 20225,205,205,205,254,002000
02 may 20225,355,355,355,053,843500
29 abr 20225,355,355,355,354,07-
28 abr 20225,355,355,355,354,07-
27 abr 20225,355,355,355,354,07-
26 abr 20225,355,355,355,354,07-
25 abr 20225,305,355,305,354,072822
22 abr 20225,805,805,805,804,41-
21 abr 20225,805,805,805,804,41-
20 abr 20225,906,055,905,804,411398
19 abr 20225,855,855,855,854,45-
14 abr 20225,805,805,805,854,451053
13 abr 20225,905,905,905,804,41678
12 abr 20225,755,755,755,754,38-
11 abr 20225,755,755,755,754,38980
08 abr 20225,655,655,655,654,30-
07 abr 20225,755,755,755,654,301500
06 abr 20225,955,955,955,904,492750
05 abr 20226,056,056,056,004,573025
04 abr 20226,056,056,056,004,573244
01 abr 20226,056,056,056,004,571000
31 mar 20225,705,705,705,704,34-
30 mar 20225,755,755,755,704,343025
29 mar 20225,855,855,855,704,342000
28 mar 20226,306,305,955,954,535077
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...