Mercados españoles cerrados
S&P 500
4.330,00 -72,20 (-1,64%) Nasdaq
13.223,99 -245,14 (-1,82%) NIKKEI 225
32.571,03 -452,75 (-1,37%) Dólar/Euro
1,0661 -0,0006 (-0,05%) Petróleo Brent
93,21 -0,32 (-0,34%) Bitcoin EUR
24.955,53 -446,69 (-1,76%)
Gerdau S.A. (XGGB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:28PM CEST
Intervalo de fechas:
21 sept 2022 - 21 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2023 | 4,8400 | 4,8800 | 4,8400 | 4,8800 | 4,8800 | 2347 |
| 19 sept 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 300 |
| 18 sept 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 250 |
| 15 sept 2023 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
| 14 sept 2023 | 4,9000 | 5,0500 | 4,9000 | 5,0500 | 5,0500 | 1232 |
| 13 sept 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
| 12 sept 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 105 |
| 11 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 08 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 07 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 06 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 05 sept 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 80 |
| 04 sept 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 3100 |
| 01 sept 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 31 ago 2023 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 1647 |
| 30 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 29 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
| 28 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 230 |
| 25 ago 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 450 |
| 24 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 23 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 22 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 21 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 18 ago 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1030 |
| 17 ago 2023 | 5,0500 | 5,0500 | 4,8800 | 4,8800 | 4,8800 | 2706 |
| 17 ago 2023 | 0.43 Dividendo | |||||
| 16 ago 2023 | 4,8400 | 4,8400 | 4,7600 | 4,7600 | 4,3300 | 798 |
| 15 ago 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,3846 | - |
| 14 ago 2023 | 4,7600 | 4,8200 | 4,7600 | 4,8200 | 4,3846 | 1732 |
| 11 ago 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | - |
| 10 ago 2023 | 4,9600 | 4,9800 | 4,9600 | 4,9800 | 4,5301 | 5821 |
| 09 ago 2023 | 4,9600 | 4,9600 | 4,9400 | 4,9400 | 4,4937 | 4559 |
| 08 ago 2023 | 5,0500 | 5,1000 | 5,0500 | 5,1000 | 4,6393 | 8605 |
| 07 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 4,9122 | - |
| 04 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 4,9122 | 200 |
| 03 ago 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 4,9122 | 99 |
| 02 ago 2023 | 5,4500 | 5,6000 | 5,4000 | 5,4000 | 4,9122 | 3208 |
| 01 ago 2023 | 5,6000 | 5,6000 | 5,5500 | 5,5500 | 5,0486 | 1800 |
| 31 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
| 28 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
| 27 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
| 26 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
| 25 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
| 24 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
| 21 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | - |
| 20 jul 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,6393 | 840 |
| 19 jul 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,5119 | 9 |
| 18 jul 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | - |
| 17 jul 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | - |
| 14 jul 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,5301 | 420 |
| 13 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
| 12 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
| 11 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
| 10 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
| 07 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
| 06 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | - |
| 05 jul 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,4574 | 10 |
| 04 jul 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,3482 | - |
| 03 jul 2023 | 4,5400 | 4,7800 | 4,5400 | 4,7800 | 4,3482 | 820 |
| 30 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
| 29 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
| 28 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
| 27 jun 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,2936 | - |
| 26 jun 2023 | 4,6800 | 4,7200 | 4,6800 | 4,7200 | 4,2936 | 349 |
| 23 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
| 22 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
| 21 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
| 20 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | - |
| 19 jun 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,4937 | 1800 |
| 16 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
| 15 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
| 14 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
| 13 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
| 12 jun 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,3118 | - |
| 09 jun 2023 | 4,5400 | 4,7400 | 4,5400 | 4,7400 | 4,3118 | 1155 |
| 08 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
| 07 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
| 06 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
| 05 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
| 02 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | - |
| 01 jun 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | 658 |
| 31 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,0025 | 310 |
| 30 may 2023 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,0935 | 368 |
| 29 may 2023 | 4,7200 | 4,7200 | 4,6000 | 4,6000 | 4,1845 | 2300 |
| 26 may 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,2026 | 500 |
| 25 may 2023 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,0753 | 172 |
| 24 may 2023 | 4,4800 | 4,6400 | 4,4800 | 4,5400 | 4,1299 | 1497 |
| 23 may 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,1481 | - |
| 22 may 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,1481 | 300 |
| 19 may 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0389 | 200 |
| 18 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,0025 | - |
| 17 may 2023 | 4,3200 | 4,4000 | 4,3200 | 4,4000 | 4,0025 | 6002 |
| 16 may 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0207 | 300 |
| 16 may 2023 | 0.51 Dividendo | |||||
| 15 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,4840 | - |
| 12 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,4840 | - |
| 12 may 2023 | 0.51 Dividendo | |||||
| 11 may 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 3,0746 | 1415 |
| 10 may 2023 | 4,5400 | 4,5400 | 4,4600 | 4,4600 | 3,1596 | 3350 |
| 09 may 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 3,1171 | - |
| *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.
