XGGB.MC - Gerdau S.A.

MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jun 20234,44004,44004,44004,48004,4800658
31 may 20234,40004,40004,40004,40004,4000310
30 may 20234,50004,50004,50004,50004,5000368
29 may 20234,72004,72004,60004,60004,60002300
26 may 20234,62004,62004,62004,62004,6200500
25 may 20234,48004,48004,48004,48004,4800172
24 may 20234,48004,64004,48004,54004,54001497
23 may 20234,56004,56004,56004,56004,5600-
22 may 20234,56004,56004,56004,56004,5600300
19 may 20234,44004,44004,44004,44004,4400200
18 may 20234,40004,40004,40004,40004,4000-
17 may 20234,32004,40004,32004,40004,40006002
16 may 20234,42004,42004,42004,42004,4200300
16 may 20230.51 Dividendo
15 may 20234,34004,34004,34004,34003,8300-
12 may 20234,34004,34004,34004,34003,8300-
12 may 20230.51 Dividendo
11 may 20234,34004,34004,34004,34003,37991415
10 may 20234,54004,54004,46004,46003,47343350
09 may 20234,40004,40004,40004,40003,4267-
08 may 20234,40004,40004,40004,40003,4267-
05 may 20234,40004,40004,40004,40003,426790
04 may 20234,26004,26004,26004,26003,3176-
03 may 20234,26004,26004,26004,26003,31768
02 may 20234,40004,40004,40004,40003,4267-
28 abr 20234,40004,40004,40004,40003,4267-
27 abr 20234,40004,40004,40004,40003,4267-
26 abr 20234,40004,40004,40004,40003,4267-
25 abr 20234,40004,40004,40004,40003,42671
24 abr 20234,94004,94004,94004,94003,8472-
21 abr 20234,94004,94004,94004,94003,8472300
20 abr 20234,84004,84004,84004,84003,7693-
19 abr 20234,84004,84004,84004,84003,7693-
18 abr 20234,84004,84004,84004,84003,7693-
17 abr 20234,84004,84004,84004,84003,7693105
14 abr 20234,68004,68004,68004,68003,6447119
13 abr 20234,80004,80004,80004,80003,738270
12 abr 20234,64004,64004,64004,64003,6136-
11 abr 20234,38004,64004,38004,64003,6136419
06 abr 20234,22004,38004,22004,38003,4111305
05 abr 20234,60004,60004,46004,46003,4734201
04 abr 20234,64004,64004,60004,60003,58241700
03 abr 20234,78004,78004,64004,66003,62914813
31 mar 20234,68004,68004,68004,68003,6447500
30 mar 20234,52004,52004,52004,52003,5201-
29 mar 20234,52004,52004,52004,52003,5201-
28 mar 20234,38004,52004,38004,52003,52013416
27 mar 20234,50004,50004,40004,40003,4267200
24 mar 20234,30004,30004,30004,30003,348855
23 mar 20234,22004,22004,22004,22003,2865200
22 mar 20234,48004,48004,40004,40003,4267920
22 mar 202321:20 Split de acciones
21 mar 20234,28574,32384,28574,32383,36731351
20 mar 20234,38104,38104,38104,38103,41182625
17 mar 20234,41904,47624,36194,41903,441511.525
16 mar 20234,20954,26674,20954,26673,32284630
15 mar 20234,51434,51434,51434,51433,5157-
14 mar 20234,51434,51434,51434,51433,5157-
13 mar 20234,60954,74294,51434,51433,51573243
13 mar 20230.190476 Dividendo
10 mar 20235,45005,45005,45005,45004,0960-
09 mar 20235,45005,45005,45005,45004,0960-
08 mar 20235,45005,45005,45005,45004,0960-
07 mar 20235,45005,45005,45005,45004,096050
06 mar 20235,40005,40005,35005,35004,02091600
03 mar 20235,60005,60005,60005,60004,2088200
02 mar 20235,40005,40005,40005,40004,0585100
01 mar 20235,35005,35005,35005,35004,02091050
28 feb 20235,10005,25005,10005,25003,94574095
27 feb 20235,10005,20005,10005,20003,90821002
24 feb 20235,35005,35005,25005,25003,94576700
23 feb 20235,30005,35005,25005,25003,94572533
22 feb 20235,50005,65005,20005,20003,90822168
21 feb 20235,20005,20005,20005,20003,908282
20 feb 20235,50005,50005,50005,50004,133655
17 feb 20235,45005,45005,20005,20003,90823852
16 feb 20235,20005,20005,20005,20003,9082-
15 feb 20235,20005,20005,20005,20003,90823200
14 feb 20235,35005,35005,25005,25003,94572614
13 feb 20235,60005,60005,05005,25003,94579821
10 feb 20235,50005,50005,10005,20003,908214.565
09 feb 20235,50005,50005,15005,30003,98338781
08 feb 20235,75005,75005,70005,70004,28394824
07 feb 20235,75005,75005,60005,75004,32153500
06 feb 20235,75005,75005,60005,70004,283911.754
03 feb 20235,75005,80005,65005,80004,35916110
02 feb 20236,30006,30005,80005,80004,359118.043
01 feb 20236,20006,45005,80005,80004,359146.015
31 ene 20236,15006,15006,05006,15004,622110.675
30 ene 20235,90005,90005,90005,90004,4342-
27 ene 20235,90005,90005,90005,90004,4342800
26 ene 20235,90006,00005,90006,00004,50942516
25 ene 20235,85005,85005,85005,85004,39672600
24 ene 20235,95005,95005,95005,95004,4718-
23 ene 20235,95005,95005,95005,95004,4718-
20 ene 20235,95005,95005,95005,95004,4718200
19 ene 20235,65005,65005,65005,65004,2464-
18 ene 20235,65005,65005,65005,65004,2464-
17 ene 20235,65005,65005,65005,65004,24646
16 ene 20235,85005,85005,85005,85004,3967-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...