Mercados españoles cerrados

Gerdau S.A. (XGGB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
4,7000-0,1600 (-3,29%)
Al cierre: 04:28PM CEST
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 sept 20234,84004,88004,84004,88004,88002347
19 sept 20234,88004,88004,88004,88004,8800300
18 sept 20234,96004,96004,96004,96004,9600250
15 sept 20235,05005,05005,05005,05005,0500-
14 sept 20234,90005,05004,90005,05005,05001232
13 sept 20234,62004,62004,62004,62004,6200-
12 sept 20234,62004,62004,62004,62004,6200105
11 sept 20234,90004,90004,90004,90004,9000-
08 sept 20234,90004,90004,90004,90004,9000-
07 sept 20234,90004,90004,90004,90004,9000-
06 sept 20234,90004,90004,90004,90004,9000-
05 sept 20234,90004,90004,90004,90004,900080
04 sept 20234,84004,84004,84004,84004,84003100
01 sept 20234,86004,86004,86004,86004,8600-
31 ago 20234,86004,86004,86004,86004,86001647
30 ago 20234,82004,82004,82004,82004,8200-
29 ago 20234,82004,82004,82004,82004,8200-
28 ago 20234,82004,82004,82004,82004,8200230
25 ago 20234,92004,92004,92004,92004,9200450
24 ago 20234,80004,80004,80004,80004,8000-
23 ago 20234,80004,80004,80004,80004,8000-
22 ago 20234,80004,80004,80004,80004,8000-
21 ago 20234,80004,80004,80004,80004,8000-
18 ago 20234,80004,80004,80004,80004,80001030
17 ago 20235,05005,05004,88004,88004,88002706
17 ago 20230.43 Dividendo
16 ago 20234,84004,84004,76004,76004,3300798
15 ago 20234,82004,82004,82004,82004,3846-
14 ago 20234,76004,82004,76004,82004,38461732
11 ago 20234,98004,98004,98004,98004,5301-
10 ago 20234,96004,98004,96004,98004,53015821
09 ago 20234,96004,96004,94004,94004,49374559
08 ago 20235,05005,10005,05005,10004,63938605
07 ago 20235,40005,40005,40005,40004,9122-
04 ago 20235,40005,40005,40005,40004,9122200
03 ago 20235,40005,40005,40005,40004,912299
02 ago 20235,45005,60005,40005,40004,91223208
01 ago 20235,60005,60005,55005,55005,04861800
31 jul 20235,10005,10005,10005,10004,6393-
28 jul 20235,10005,10005,10005,10004,6393-
27 jul 20235,10005,10005,10005,10004,6393-
26 jul 20235,10005,10005,10005,10004,6393-
25 jul 20235,10005,10005,10005,10004,6393-
24 jul 20235,10005,10005,10005,10004,6393-
21 jul 20235,10005,10005,10005,10004,6393-
20 jul 20235,10005,10005,10005,10004,6393840
19 jul 20234,96004,96004,96004,96004,51199
18 jul 20234,98004,98004,98004,98004,5301-
17 jul 20234,98004,98004,98004,98004,5301-
14 jul 20234,98004,98004,98004,98004,5301420
13 jul 20234,90004,90004,90004,90004,4574-
12 jul 20234,90004,90004,90004,90004,4574-
11 jul 20234,90004,90004,90004,90004,4574-
10 jul 20234,90004,90004,90004,90004,4574-
07 jul 20234,90004,90004,90004,90004,4574-
06 jul 20234,90004,90004,90004,90004,4574-
05 jul 20234,90004,90004,90004,90004,457410
04 jul 20234,78004,78004,78004,78004,3482-
03 jul 20234,54004,78004,54004,78004,3482820
30 jun 20234,72004,72004,72004,72004,2936-
29 jun 20234,72004,72004,72004,72004,2936-
28 jun 20234,72004,72004,72004,72004,2936-
27 jun 20234,72004,72004,72004,72004,2936-
26 jun 20234,68004,72004,68004,72004,2936349
23 jun 20234,94004,94004,94004,94004,4937-
22 jun 20234,94004,94004,94004,94004,4937-
21 jun 20234,94004,94004,94004,94004,4937-
20 jun 20234,94004,94004,94004,94004,4937-
19 jun 20234,94004,94004,94004,94004,49371800
16 jun 20234,74004,74004,74004,74004,3118-
15 jun 20234,74004,74004,74004,74004,3118-
14 jun 20234,74004,74004,74004,74004,3118-
13 jun 20234,74004,74004,74004,74004,3118-
12 jun 20234,74004,74004,74004,74004,3118-
09 jun 20234,54004,74004,54004,74004,31181155
08 jun 20234,44004,44004,44004,44004,0389-
07 jun 20234,44004,44004,44004,44004,0389-
06 jun 20234,44004,44004,44004,44004,0389-
05 jun 20234,44004,44004,44004,44004,0389-
02 jun 20234,44004,44004,44004,44004,0389-
01 jun 20234,44004,44004,44004,44004,0389658
31 may 20234,40004,40004,40004,40004,0025310
30 may 20234,50004,50004,50004,50004,0935368
29 may 20234,72004,72004,60004,60004,18452300
26 may 20234,62004,62004,62004,62004,2026500
25 may 20234,48004,48004,48004,48004,0753172
24 may 20234,48004,64004,48004,54004,12991497
23 may 20234,56004,56004,56004,56004,1481-
22 may 20234,56004,56004,56004,56004,1481300
19 may 20234,44004,44004,44004,44004,0389200
18 may 20234,40004,40004,40004,40004,0025-
17 may 20234,32004,40004,32004,40004,00256002
16 may 20234,42004,42004,42004,42004,0207300
16 may 20230.51 Dividendo
15 may 20234,34004,34004,34004,34003,4840-
12 may 20234,34004,34004,34004,34003,4840-
12 may 20230.51 Dividendo
11 may 20234,34004,34004,34004,34003,07461415
10 may 20234,54004,54004,46004,46003,15963350
09 may 20234,40004,40004,40004,40003,1171-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...