Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.604,37 +833,78 (+1,35%)
Gerdau S.A. (XGGB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 03:41PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 25 jul 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 100 |
| 24 jul 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 23 jul 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 22 jul 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 19 jul 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 18 jul 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 17 jul 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 16 jul 2024 | 3,1600 | 3,1600 | 3,1600 | 3,2000 | 3,2000 | 1700 |
| 15 jul 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 12 jul 2024 | 3,1000 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 350 |
| 11 jul 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1200 | 3,1200 | 636 |
| 10 jul 2024 | 3,1200 | 3,1200 | 3,1200 | 3,0800 | 3,0800 | 500 |
| 09 jul 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 08 jul 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 05 jul 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 04 jul 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 03 jul 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1400 | 3,1400 | 1200 |
| 02 jul 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 650 |
| 01 jul 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 28 jun 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 27 jun 2024 | 3,0800 | 3,0800 | 3,0800 | 3,1000 | 3,1000 | 2 |
| 26 jun 2024 | 3,0800 | 3,0800 | 3,0800 | 3,1200 | 3,1200 | 400 |
| 25 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 24 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 21 jun 2024 | 3,1000 | 3,1000 | 3,0400 | 3,0400 | 3,0400 | 650 |
| 20 jun 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 100 |
| 19 jun 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9200 | 2,9200 | 672 |
| 18 jun 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 17 jun 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9200 | 2,9200 | 890 |
| 14 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 13 jun 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0400 | 3,0400 | 3000 |
| 12 jun 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 11 jun 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 10 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 2,9800 | 2,9800 | 6800 |
| 07 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0200 | 3,0200 | 20 |
| 06 jun 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 340 |
| 05 jun 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 04 jun 2024 | 3,1400 | 3,1400 | 3,0800 | 3,0800 | 3,0800 | 2531 |
| 03 jun 2024 | 3,3600 | 3,3600 | 3,1600 | 3,1400 | 3,1400 | 5623 |
| 31 may 2024 | 3,3800 | 3,3800 | 3,2400 | 3,2000 | 3,2000 | 14.513 |
| 30 may 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 29 may 2024 | 3,3000 | 3,3200 | 3,2800 | 3,2600 | 3,2600 | 7000 |
| 28 may 2024 | 3,4200 | 3,4200 | 3,4200 | 3,3800 | 3,3800 | 500 |
| 27 may 2024 | 3,5000 | 3,5000 | 3,3200 | 3,2800 | 3,2800 | 2127 |
| 24 may 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 23 may 2024 | 3,5000 | 3,5000 | 3,3400 | 3,3400 | 3,3400 | 5300 |
| 22 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 21 may 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5000 | 3,5000 | 500 |
| 20 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 17 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 16 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 15 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 14 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 14 may 2024 | 0.28 Dividendo | |||||
| 13 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3000 | - |
| 10 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3000 | - |
| 09 may 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,3000 | - |
| 08 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5800 | 3,3000 | 138 |
| 07 may 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,3553 | - |
| 06 may 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6400 | 3,3553 | 3 |
| 03 may 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6400 | 3,3553 | 400 |
| 02 may 2024 | 3,4400 | 3,4400 | 3,4400 | 3,3800 | 3,1156 | 320 |
| 30 abr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,1341 | - |
| 29 abr 2024 | 3,4400 | 3,4400 | 3,3600 | 3,4000 | 3,1341 | 601 |
| 26 abr 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3600 | 3,0972 | 1574 |
| 25 abr 2024 | 3,3000 | 3,3600 | 3,2600 | 3,3200 | 3,0603 | 2102 |
| 24 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4000 | 3,1341 | 1 |
| 23 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,4600 | 3,1894 | 1 |
| 22 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1525 | - |
| 19 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1525 | 10.000 |
| 18 abr 2024 | 3,4800 | 3,4800 | 3,4400 | 3,4000 | 3,1341 | 2 |
| 17 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 16 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 15 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 12 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 11 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 10 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 09 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 08 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 05 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9637 | - |
| 04 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,3000 | 3,9637 | 4 |
| 03 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8346 | - |
| 02 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8346 | 3800 |
| 28 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6872 | - |
| 27 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,6872 | - |
| 26 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,0000 | 3,6872 | 124 |
| 25 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0600 | 3,7425 | 3000 |
| 22 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,7609 | - |
| 21 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 4,0800 | 3,7609 | 5000 |
| 20 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5765 | - |
| 19 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5765 | - |
| 18 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,8800 | 3,5765 | 10 |
| 15 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,7425 | - |
| 14 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,7425 | - |
| 13 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 4,0600 | 3,7425 | 4800 |
| 12 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5765 | - |
| 11 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5765 | 5000 |
| 08 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8600 | 3,5581 | 1400 |
| 07 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9200 | 3,6134 | 1030 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.