Mercados españoles abiertos en 4 hrs 55 min
S&P 500
5.071,63 +1,08 (+0,02%) Nasdaq
15.712,75 +16,11 (+0,10%) NIKKEI 225
37.794,80 -665,28 (-1,73%) Dólar/Euro
1,0711 +0,0010 (+0,10%) Petróleo Brent
87,80 -0,22 (-0,25%) Bitcoin EUR
59.770,07 -2.528,25 (-4,06%)
Gerdau S.A. (XGGB.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 02:05PM CEST
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 1 |
| 23 abr 2024 | 3,6200 | 3,6200 | 3,6200 | 3,4600 | 3,4600 | 1 |
| 22 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | - |
| 19 abr 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 10.000 |
| 18 abr 2024 | 3,4800 | 3,4800 | 3,4400 | 3,4000 | 3,4000 | 2 |
| 17 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 16 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 15 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 12 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 11 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 10 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 09 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 08 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 05 abr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
| 04 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,3000 | 4,3000 | 4 |
| 03 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 02 abr 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3800 |
| 28 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 27 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 26 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,0000 | 4,0000 | 124 |
| 25 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0600 | 4,0600 | 3000 |
| 22 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
| 21 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 4,0800 | 4,0800 | 5000 |
| 20 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 19 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 18 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 10 |
| 15 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 14 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 13 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 4,0600 | 4,0600 | 4800 |
| 12 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 11 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 5000 |
| 08 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8600 | 3,8600 | 1400 |
| 07 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9200 | 3,9200 | 1030 |
| 06 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | 5 |
| 05 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 04 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 29 feb 2024 | 0.1 Dividendo | |||||
| 28 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9000 | - |
| 27 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0000 | 3,9000 | 25 |
| 26 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8610 | - |
| 23 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 3,9600 | 3,8610 | 3000 |
| 22 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8805 | - |
| 21 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8805 | - |
| 20 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8805 | - |
| 19 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 3,9800 | 3,8805 | 2500 |
| 16 feb 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8220 | - |
| 15 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9200 | 3,8220 | 620 |
| 14 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 3,9400 | 3,8415 | 400 |
| 13 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8610 | - |
| 12 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8610 | - |
| 09 feb 2024 | 4,0600 | 4,0600 | 4,0200 | 3,9600 | 3,8610 | 2300 |
| 08 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,0000 | 3,9000 | 200 |
| 07 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9195 | - |
| 06 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9195 | - |
| 05 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9195 | - |
| 02 feb 2024 | 3,5800 | 4,0400 | 3,5800 | 4,0200 | 3,9195 | 510 |
| 01 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 3,9600 | 3,8610 | 1000 |
| 31 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9585 | - |
| 30 ene 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9585 | - |
| 29 ene 2024 | 4,2000 | 4,2000 | 4,2000 | 4,0600 | 3,9585 | 1545 |
| 26 ene 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,9780 | - |
| 25 ene 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0800 | 3,9780 | 525 |
| 24 ene 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1000 | 3,9975 | 100 |
| 23 ene 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9600 | 3,8610 | 1366 |
| 22 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7635 | - |
| 19 ene 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7635 | - |
| 18 ene 2024 | 3,9600 | 3,9600 | 3,9000 | 3,8600 | 3,7635 | 8677 |
| 17 ene 2024 | 3,9200 | 3,9200 | 3,9200 | 3,8800 | 3,7830 | 1830 |
| 16 ene 2024 | 4,0000 | 4,0000 | 3,9200 | 3,9200 | 3,8220 | 1129 |
| 15 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9195 | - |
| 12 ene 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9195 | - |
| 11 ene 2024 | 4,1000 | 4,1000 | 4,1000 | 4,0200 | 3,9195 | 800 |
| 10 ene 2024 | 4,1600 | 4,1600 | 4,1000 | 4,0000 | 3,9000 | 4139 |
| 09 ene 2024 | 4,3400 | 4,3400 | 4,3400 | 4,2600 | 4,1535 | 1000 |
| 08 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2705 | - |
| 05 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2705 | - |
| 04 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2705 | - |
| 03 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2705 | - |
| 02 ene 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2705 | - |
| 29 dic 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2705 | - |
| 28 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3800 | 4,2705 | 2800 |
| 27 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2315 | - |
| 22 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2315 | - |
| 21 dic 2023 | 4,2400 | 4,2400 | 4,2400 | 4,3400 | 4,2315 | 1500 |
| 20 dic 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3200 | 4,2120 | 1050 |
| 19 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2900 | - |
| 18 dic 2023 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,2900 | - |
| 15 dic 2023 | 4,4400 | 4,4400 | 4,4400 | 4,4000 | 4,2900 | 300 |
| 14 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,3800 | 4,2705 | 232 |
| 13 dic 2023 | 4,3000 | 4,3200 | 4,3000 | 4,2800 | 4,1730 | 2000 |
| 12 dic 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1730 | - |
| 11 dic 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1730 | - |
| 08 dic 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1730 | - |
| 07 dic 2023 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1730 | - |
| 06 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,2800 | 4,1730 | 52 |
| 05 dic 2023 | 4,2000 | 4,2000 | 4,2000 | 4,1800 | 4,0755 | 1278 |
| 04 dic 2023 | 4,1400 | 4,1400 | 4,1200 | 4,1600 | 4,0560 | 770 |
| 01 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,2200 | 4,1145 | 202 |
| *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.