U.S. markets open in 8 hours 25 minutes

Gesprisa Inversiones SICAV (0P0000ITH8.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
35.56-0.06 (-0.17%)
Al cierre: 10:00PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024------
27 jun 202435.5635.5635.5635.5635.56-
26 jun 202435.6235.6235.6235.6235.62-
25 jun 202435.5835.5835.5835.5835.58-
24 jun 202435.3135.3135.3135.3135.31-
21 jun 202435.5035.5035.5035.5035.50-
20 jun 202435.7735.7735.7735.7735.77-
19 jun 2024------
18 jun 202435.7135.7135.7135.7135.71-
17 jun 202435.5435.5435.5435.5435.54-
14 jun 202435.2835.2835.2835.2835.28-
13 jun 202435.4535.4535.4535.4535.45-
12 jun 202435.6335.6335.6335.6335.63-
11 jun 202435.3135.3135.3135.3135.31-
10 jun 202435.3635.3635.3635.3635.36-
07 jun 202435.1535.1535.1535.1535.15-
06 jun 202435.0435.0435.0435.0435.04-
05 jun 202435.0635.0635.0635.0635.06-
04 jun 202434.4234.4234.4234.4234.42-
03 jun 202434.6534.6534.6534.6534.65-
31 may 202434.5434.5434.5434.5434.54-
30 may 202434.6234.6234.6234.6234.62-
29 may 202434.7934.7934.7934.7934.79-
28 may 202435.0635.0635.0635.0635.06-
27 may 2024------
24 may 202434.8234.8234.8234.8234.82-
23 may 202434.6034.6034.6034.6034.60-
22 may 202434.4734.4734.4734.4734.47-
21 may 202434.5534.5534.5534.5534.55-
20 may 202434.5434.5434.5434.5434.54-
17 may 202434.3334.3334.3334.3334.33-
16 may 202434.3534.3534.3534.3534.35-
15 may 202434.5534.5534.5534.5534.55-
14 may 202434.2134.2134.2134.2134.21-
13 may 202433.9833.9833.9833.9833.98-
10 may 202434.0734.0734.0734.0734.07-
09 may 202433.9233.9233.9233.9233.92-
08 may 202433.9433.9433.9433.9433.94-
07 may 202433.9133.9133.9133.9133.91-
06 may 202433.6633.6633.6633.6633.66-
03 may 202433.2033.2033.2033.2033.20-
02 may 202432.9432.9432.9432.9432.94-
30 abr 202432.9532.9532.9532.9532.95-
29 abr 202433.4333.4333.4333.4333.43-
26 abr 202433.6533.6533.6533.6533.65-
25 abr 202432.9532.9532.9532.9532.95-
24 abr 202433.3233.3233.3233.3233.32-
23 abr 202433.4433.4433.4433.4433.44-
22 abr 202432.9432.9432.9432.9432.94-
19 abr 202432.5632.5632.5632.5632.56-
18 abr 202433.1933.1933.1933.1933.19-
17 abr 202433.1633.1633.1633.1633.16-
16 abr 202433.5033.5033.5033.5033.50-
15 abr 202433.7033.7033.7033.7033.70-
12 abr 202433.9733.9733.9733.9733.97-
11 abr 202434.1934.1934.1934.1934.19-
10 abr 202434.0034.0034.0034.0034.00-
09 abr 202433.8033.8033.8033.8033.80-
08 abr 202433.9833.9833.9833.9833.98-
05 abr 202433.9233.9233.9233.9233.92-
04 abr 202433.7033.7033.7033.7033.70-
03 abr 202433.9633.9633.9633.9633.96-
02 abr 202433.8033.8033.8033.8033.80-
28 mar 202433.7333.7333.7333.7333.73-
27 mar 202433.6333.6333.6333.6333.63-
26 mar 202433.5733.5733.5733.5733.57-
25 mar 202433.6333.6333.6333.6333.63-
22 mar 202433.6833.6833.6833.6833.68-
21 mar 202433.4933.4933.4933.4933.49-
20 mar 202433.1133.1133.1133.1133.11-
19 mar 202432.9832.9832.9832.9832.98-
18 mar 202432.8432.8432.8432.8432.84-
15 mar 202432.6132.6132.6132.6132.61-
14 mar 202432.6932.6932.6932.6932.69-
13 mar 202432.6732.6732.6732.6732.67-
12 mar 202432.8332.8332.8332.8332.83-
11 mar 202432.1332.1332.1332.1332.13-
08 mar 202432.4632.4632.4632.4632.46-
07 mar 202432.7632.7632.7632.7632.76-
06 mar 202432.2932.2932.2932.2932.29-
05 mar 202432.1432.1432.1432.1432.14-
04 mar 202432.4032.4032.4032.4032.40-
01 mar 202432.3432.3432.3432.3432.34-
29 feb 202432.0432.0432.0432.0432.04-
28 feb 202431.6831.6831.6831.6831.68-
27 feb 202431.7331.7331.7331.7331.73-
26 feb 202431.6131.6131.6131.6131.61-
23 feb 202431.7831.7831.7831.7831.78-
22 feb 202431.7731.7731.7731.7731.77-
21 feb 202430.7930.7930.7930.7930.79-
20 feb 202430.7730.7730.7730.7730.77-
19 feb 2024------
16 feb 202431.1131.1131.1131.1131.11-
15 feb 202431.2531.2531.2531.2531.25-
14 feb 202431.3031.3031.3031.3031.30-
13 feb 202431.0331.0331.0331.0331.03-
12 feb 202431.3031.3031.3031.3031.30-
09 feb 202431.2231.2231.2231.2231.22-
08 feb 202431.0231.0231.0231.0231.02-
07 feb 202430.8930.8930.8930.8930.89-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...