Mercados españoles cerrados

Gerdau S.A. (XGGB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
5,70+0,05 (+0,88%)
Al cierre: 02:07PM CET
Intervalo de fechas:
04 dic 2021 - 04 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 dic 20225,705,705,705,705,70-
01 dic 20225,705,705,705,705,702165
30 nov 20225,855,855,855,855,85786
29 nov 20225,055,055,055,055,05-
28 nov 20225,055,055,055,055,051
25 nov 20225,305,305,305,305,30500
24 nov 20225,405,405,405,405,40500
23 nov 20225,255,255,255,255,25420
22 nov 20225,505,505,505,505,50-
22 nov 20222.15 Dividendo
21 nov 20225,505,505,505,503,35450
18 nov 20225,505,505,505,503,35315
18 nov 20222.15 Dividendo
17 nov 20225,505,505,505,502,0490
16 nov 20225,955,955,955,952,21-
15 nov 20225,955,955,955,952,21-
14 nov 20225,955,955,955,952,2150
11 nov 20225,305,305,305,301,97167
10 nov 20225,155,155,155,151,91-
09 nov 20225,155,155,155,151,91-
08 nov 20225,155,155,155,151,911311
07 nov 20225,355,355,355,351,98-
04 nov 20225,355,355,355,351,981000
03 nov 20225,105,105,105,101,8951
02 nov 20225,005,005,005,001,85-
01 nov 20225,005,005,005,001,85-
31 oct 20225,005,005,005,001,85-
28 oct 20225,005,005,005,001,85-
27 oct 20225,005,005,005,001,85-
26 oct 20225,005,005,005,001,85-
25 oct 20225,005,005,005,001,85-
24 oct 20225,005,005,005,001,85-
21 oct 20225,005,005,005,001,85-
20 oct 20225,005,005,005,001,85-
19 oct 20225,005,005,005,001,85-
18 oct 20225,005,005,005,001,85-
17 oct 20225,005,005,005,001,85-
14 oct 20225,005,005,005,001,85-
13 oct 20225,005,005,005,001,85-
12 oct 20225,005,005,005,001,85-
11 oct 20225,005,005,005,001,85-
10 oct 20225,005,005,005,001,85-
07 oct 20225,005,005,005,001,85-
06 oct 20225,005,005,005,001,85-
05 oct 20225,005,005,005,001,85-
04 oct 20225,005,005,005,001,85650
03 oct 20224,624,624,624,621,71-
30 sept 20224,624,624,624,621,71-
29 sept 20224,624,624,624,621,71-
28 sept 20224,584,604,584,621,713270
27 sept 20224,704,704,704,701,74-
26 sept 20224,704,704,704,701,74-
23 sept 20224,704,704,704,701,74-
22 sept 20224,704,704,704,701,74-
21 sept 20224,704,704,704,701,74-
20 sept 20224,724,724,724,701,7420
19 sept 20224,384,384,384,381,62-
16 sept 20224,364,364,364,381,622500
15 sept 20224,744,744,744,741,76-
14 sept 20224,744,744,744,741,76-
13 sept 20224,744,744,744,741,76-
12 sept 20224,744,744,744,741,76-
09 sept 20224,764,764,744,741,761103
08 sept 20224,864,864,864,861,80-
07 sept 20224,864,864,864,861,80-
06 sept 20224,864,864,864,861,80-
05 sept 20224,964,964,924,861,80138
02 sept 20224,484,484,484,481,66-
01 sept 20224,604,604,604,481,661000
31 ago 20224,884,884,884,881,81-
30 ago 20224,884,884,884,881,81-
29 ago 20224,884,884,884,881,81-
26 ago 20224,884,884,884,881,81-
25 ago 20224,884,884,884,881,81-
24 ago 20224,884,884,884,881,81-
23 ago 20224,784,784,784,881,81650
22 ago 20224,964,964,964,961,84-
19 ago 20224,964,964,964,961,84-
18 ago 20224,964,964,964,961,84-
17 ago 20224,964,964,964,961,84-
16 ago 20224,964,964,964,961,84-
16 ago 20220.71 Dividendo
15 ago 20224,964,964,964,961,58-
12 ago 20224,964,964,964,961,58-
12 ago 20220.71 Dividendo
11 ago 20224,964,964,964,961,35-
10 ago 20225,105,104,964,961,35811
09 ago 20224,824,824,824,821,31-
08 ago 20224,964,964,964,821,31200
05 ago 20224,484,484,484,481,22-
04 ago 20224,484,484,484,481,223414
03 ago 20224,784,784,784,781,30219
02 ago 20224,664,664,664,661,27-
01 ago 20224,664,664,664,661,27-
29 jul 20224,744,744,624,661,271945
28 jul 20224,404,404,404,401,20-
27 jul 20224,404,404,404,401,20-
26 jul 20224,424,424,424,401,2010.000
25 jul 20224,324,324,324,321,18-
22 jul 20224,324,324,324,321,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...