Mercados españoles cerrados

Giant Mining Corp (YW5.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4520+0,0020 (+0,44%)
Al cierre: 05:48PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 20240,50500,50500,45200,45200,45201420
13 jun 20240,44000,45000,44000,45000,4500-
12 jun 20240,45000,45000,45000,45000,4500-
11 jun 20240,44800,45400,44800,45400,4540-
10 jun 20240,44200,45600,44200,45600,4560-
07 jun 20240,46000,46000,45800,45800,4580-
06 jun 20240,46000,46000,45800,45800,4580-
05 jun 20240,46000,46000,45800,45800,458031
04 jun 20240,49200,49400,46800,47000,4700-
03 jun 20240,58000,58000,47200,47200,4720-
31 may 20240,54000,56000,54000,56000,5600-
30 may 20240,52500,52500,48600,48800,4880-
29 may 20240,49400,50000,48600,50000,5000-
28 may 20240,49600,49600,48600,48800,4880-
27 may 20240,50500,50500,48800,48800,4880-
24 may 20240,50500,51000,50500,51000,5100-
23 may 20240,51500,51500,51000,51000,5100-
22 may 20240,62000,64500,45800,45800,4580500
21 may 20240,62000,62000,48600,51000,5100-
20 may 20240,62000,62000,62000,62000,6200-
17 may 20240,60400,60400,54600,56000,5600-
16 may 20240,63400,63400,52400,52400,5240-
15 may 20240,50200,53200,46200,49100,4910-
14 may 20240,47100,49500,42000,49500,495024
13 may 20240,49600,49600,42400,42800,4280-
10 may 20240,49600,54500,42800,42800,42805000
09 may 20240,40800,41000,36000,36000,3600-
08 may 20240,38200,44200,30800,35800,3580400
07 may 20240,33400,33400,28400,28400,2840-
06 may 20240,31200,31200,27400,27400,2740-
03 may 20240,31600,31600,27600,27600,2760-
02 may 20240,28200,28600,28200,28600,2860-
30 abr 20240,28600,28600,22800,23400,2340-
29 abr 20240,25400,26800,24200,24600,246017
26 abr 20240,24400,24400,20200,21800,2180-
25 abr 20240,24000,24000,20600,20600,2060-
24 abr 20240,26600,26600,22000,22000,2200-
23 abr 20240,26800,26800,21400,23000,2300-
22 abr 20240,26000,26000,21400,21400,2140-
19 abr 20240,26600,26600,21200,21200,2120-
18 abr 20240,26600,26600,21600,21800,2180-
17 abr 20240,28800,28800,28800,28800,2880-
16 abr 20240,27000,32000,22000,22000,22008835
15 abr 20240,21200,23400,21200,23400,2340-
12 abr 20240,23400,23400,21600,21600,2160-
11 abr 20240,18200,20400,18200,20400,2040-
10 abr 20240,19000,19000,19000,19000,1900-
09 abr 20240,25200,25200,25200,25200,2520-
08 abr 20240,13000,16820,13000,16820,1682-
05 abr 20240,10500,10500,10500,10500,1050-
04 abr 20240,06000,06000,06000,06000,0600-
04 abr 20241:20 Split de acciones
03 abr 20240,06000,06000,06000,06000,0600-
02 abr 20240,34000,34000,34000,34000,3400-
28 mar 20240,34000,42000,34000,41000,4100675
27 mar 20240,34000,34000,23000,34000,3400-
26 mar 20240,36000,36000,23000,23000,2300-
25 mar 20240,36000,36000,36000,36000,3600-
22 mar 20240,36000,36000,36000,36000,3600-
21 mar 20240,36000,36000,36000,36000,3600-
20 mar 20240,42000,42000,42000,42000,4200-
19 mar 20240,42000,42000,42000,42000,4200-
18 mar 20240,40000,42000,40000,42000,4200-
15 mar 20240,40000,40000,40000,40000,4000-
14 mar 20240,33000,33000,33000,33000,3300-
13 mar 20240,33000,33000,33000,33000,3300-
12 mar 20240,33000,33000,33000,33000,3300-
11 mar 20240,36000,36000,33000,33000,3300-
08 mar 20240,33000,35000,33000,35000,3500-
07 mar 20240,33000,41000,33000,41000,4100-
06 mar 20240,33000,41000,33000,41000,4100-
05 mar 20240,40000,41000,40000,41000,4100-
04 mar 20240,47000,61000,35000,41000,4100-
01 mar 20240,33000,47000,33000,41000,4100-
29 feb 20240,26000,29000,26000,29000,2900-
28 feb 20240,20000,20000,20000,20000,2000-
27 feb 20240,33000,35000,33000,35000,3500-
26 feb 20240,30000,30000,29000,29000,2900-
23 feb 20240,30000,35000,30000,35000,3500-
22 feb 20240,33000,35000,33000,35000,3500-
21 feb 20240,33000,35000,33000,35000,3500-
20 feb 20240,27000,27000,27000,27000,2700-
19 feb 20240,27000,27000,27000,27000,2700-
16 feb 20240,27000,36000,27000,35000,3500-
15 feb 20240,34000,36000,33000,36000,3600-
14 feb 20240,34000,36000,34000,36000,3600-
13 feb 20240,34000,41000,34000,41000,4100-
12 feb 20240,27000,42000,27000,42000,4200-
09 feb 20240,34000,41000,34000,41000,4100-
08 feb 20240,34000,41000,34000,41000,4100-
07 feb 20240,34000,47000,34000,47000,4700-
06 feb 20240,40000,41000,33000,33000,3300-
05 feb 20240,40000,47000,40000,41000,410010
02 feb 20240,40000,47000,40000,47000,4700-
01 feb 20240,40000,40000,40000,40000,4000105
31 ene 20240,41000,41000,36000,36000,3600-
30 ene 20240,34000,41000,34000,41000,4100-
29 ene 20240,40000,41000,40000,41000,4100-
26 ene 20240,40000,41000,40000,41000,4100-
25 ene 20240,40000,41000,40000,41000,4100-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...