Mercados españoles cerrados

Gerdau S.A. (XGGB.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,9200-0,1400 (-3,45%)
Al cierre: 04:07PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 20223,96003,96003,96003,92003,92001440
04 jul 20224,10004,10004,10004,10004,1000-
01 jul 20224,10004,10004,10004,10004,1000801
30 jun 20224,28004,28004,28004,28004,2800-
29 jun 20224,36004,36004,36004,28004,2800300
28 jun 20224,18004,18004,18004,18004,1800-
27 jun 20224,18004,18004,18004,18004,1800-
24 jun 20224,18004,18004,18004,18004,1800-
23 jun 20224,40004,40004,18004,18004,18001550
22 jun 20224,34004,34004,34004,34004,3400-
21 jun 20224,34004,34004,34004,34004,3400-
20 jun 20224,26004,26004,26004,34004,3400657
17 jun 20224,84004,84004,84004,84004,8400-
16 jun 20224,84004,84004,84004,84004,8400-
15 jun 20224,80004,80004,80004,84004,8400300
14 jun 20224,90004,90004,90004,82004,820033
13 jun 20225,80005,80005,80005,80005,8000-
10 jun 20225,80005,80005,80005,80005,8000-
09 jun 20225,80005,80005,80005,80005,8000-
08 jun 20225,80005,80005,80005,80005,8000-
07 jun 20225,75005,85005,75005,80005,80003579
06 jun 20226,00006,00006,00006,00006,0000100
03 jun 20225,60005,60005,60005,60005,6000-
02 jun 20225,60005,60005,60005,60005,6000-
01 jun 20225,60005,60005,60005,60005,6000-
31 may 20225,60005,60005,60005,60005,6000-
30 may 20225,60005,60005,60005,60005,6000-
27 may 20225,60005,60005,60005,60005,6000-
26 may 20225,60005,60005,60005,60005,6000-
25 may 20225,60005,60005,60005,60005,6000-
24 may 20225,60005,60005,60005,60005,6000-
23 may 20225,60005,60005,60005,60005,60004000
20 may 20225,35005,35005,35005,35005,3500-
19 may 20225,35005,35005,35005,35005,3500-
18 may 20225,35005,35005,35005,35005,3500-
17 may 20225,35005,35005,35005,35005,35002000
16 may 20225,10005,10005,10005,10005,1000-
13 may 20225,10005,10005,10005,10005,1000-
13 may 20220.57 Dividendo
12 may 20225,10005,10005,10005,10004,5300-
11 may 20225,10005,10005,10005,10004,5300-
10 may 20225,10005,10005,10005,10004,5300-
09 may 20225,10005,10005,10005,10004,53001100
06 may 20225,25005,25005,25005,25004,6632-
05 may 20225,25005,25005,25005,25004,6632-
04 may 20225,25005,25005,25005,25004,6632-
03 may 20225,20005,20005,20005,25004,66322000
02 may 20225,35005,35005,35005,05004,48563500
29 abr 20225,35005,35005,35005,35004,7521-
28 abr 20225,35005,35005,35005,35004,7521-
27 abr 20225,35005,35005,35005,35004,7521-
26 abr 20225,35005,35005,35005,35004,7521-
25 abr 20225,30005,35005,30005,35004,75212822
22 abr 20225,80005,80005,80005,80005,1518-
21 abr 20225,80005,80005,80005,80005,1518-
20 abr 20225,90006,05005,90005,80005,15181398
19 abr 20225,85005,85005,85005,85005,1962-
14 abr 20225,80005,80005,80005,85005,19621053
13 abr 20225,90005,90005,90005,80005,1518678
12 abr 20225,75005,75005,75005,75005,1074-
11 abr 20225,75005,75005,75005,75005,1074980
08 abr 20225,65005,65005,65005,65005,0185-
07 abr 20225,75005,75005,75005,65005,01851500
06 abr 20225,95005,95005,95005,90005,24062750
05 abr 20226,05006,05006,05006,00005,32943025
04 abr 20226,05006,05006,05006,00005,32943244
01 abr 20226,05006,05006,05006,00005,32941000
31 mar 20225,70005,70005,70005,70005,0629-
30 mar 20225,75005,75005,75005,70005,06293025
29 mar 20225,85005,85005,85005,70005,06292000
28 mar 20226,30006,30005,95005,95005,28505077
25 mar 20225,95006,00005,95005,90005,240610.656
24 mar 20225,65005,65005,65005,65005,0185-
23 mar 20225,65005,65005,65005,65005,0185300
22 mar 20225,45005,45005,45005,45004,8409-
21 mar 20225,45005,45005,45005,45004,8409-
18 mar 20225,45005,45005,45005,45004,8409-
17 mar 20225,45005,45005,45005,45004,8409-
16 mar 20225,45005,45005,45005,45004,8409-
15 mar 20225,45005,45005,45005,45004,8409-
14 mar 20225,45005,45005,45005,45004,8409-
11 mar 20225,45005,45005,45005,45004,8409300
10 mar 20225,10005,10005,10005,10004,5300-
09 mar 20225,10005,10005,10005,10004,5300-
08 mar 20225,30005,30005,30005,10004,5300600
08 mar 20220.2 Dividendo
07 mar 20225,25005,45005,25005,35004,57443148
04 mar 20225,00005,00005,00005,00004,2752-
04 mar 20220.2 Dividendo
03 mar 20224,98005,00004,98005,00004,10414348
02 mar 20224,82004,82004,42004,66003,82511225
01 mar 20224,18004,18004,18004,18003,4311-
28 feb 20224,18004,18004,18004,18003,4311-
25 feb 20224,20004,20004,16004,18003,43111335
24 feb 20224,24004,24004,24004,18003,43111000
23 feb 20224,48004,48004,48004,48003,6773-
22 feb 20224,54004,54004,52004,48003,67734247
21 feb 20224,48004,48004,42004,52003,71013013
18 feb 20224,54004,54004,50004,50003,69373748
17 feb 20224,72004,72004,72004,72003,8743-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...