Gabriel Holding A/S (GABR.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 04:26PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 270.00 | 274.00 | 266.00 | 266.00 | 266.00 | 329 |
| 25 jun 2024 | 270.00 | 272.00 | 268.00 | 268.00 | 268.00 | 217 |
| 24 jun 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 340 |
| 21 jun 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1 |
| 20 jun 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 19 jun 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 340 |
| 18 jun 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 269 |
| 17 jun 2024 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 97 |
| 14 jun 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 91 |
| 13 jun 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 53 |
| 12 jun 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 120 |
| 11 jun 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 10 jun 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 19 |
| 07 jun 2024 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 101 |
| 06 jun 2024 | 268.00 | 272.00 | 268.00 | 272.00 | 272.00 | 155 |
| 04 jun 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - |
| 03 jun 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 85 |
| 31 may 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 514 |
| 30 may 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 39 |
| 29 may 2024 | 268.00 | 268.00 | 264.00 | 264.00 | 264.00 | 136 |
| 28 may 2024 | 268.00 | 272.00 | 262.00 | 262.00 | 262.00 | 872 |
| 27 may 2024 | 268.00 | 270.00 | 266.00 | 268.00 | 268.00 | 471 |
| 24 may 2024 | 274.00 | 274.00 | 262.00 | 266.00 | 266.00 | 470 |
| 23 may 2024 | 272.00 | 272.00 | 270.00 | 272.00 | 272.00 | 223 |
| 22 may 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 114 |
| 21 may 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 195 |
| 17 may 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 16 may 2024 | 272.00 | 276.00 | 272.00 | 272.00 | 272.00 | 422 |
| 15 may 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - |
| 14 may 2024 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 330 |
| 13 may 2024 | 276.00 | 278.00 | 276.00 | 276.00 | 276.00 | 336 |
| 08 may 2024 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 107 |
| 07 may 2024 | 270.00 | 280.00 | 268.00 | 276.00 | 276.00 | 771 |
| 06 may 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 468 |
| 03 may 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 30 |
| 02 may 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 49 |
| 01 may 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 4 |
| 30 abr 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 47 |
| 29 abr 2024 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | 55 |
| 26 abr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 85 |
| 25 abr 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 59 |
| 24 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 135 |
| 23 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 4 |
| 22 abr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - |
| 19 abr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 28 |
| 18 abr 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 25 |
| 17 abr 2024 | 254.00 | 266.00 | 254.00 | 264.00 | 264.00 | 259 |
| 16 abr 2024 | 264.00 | 268.00 | 260.00 | 260.00 | 260.00 | 672 |
| 15 abr 2024 | 258.00 | 298.00 | 258.00 | 270.00 | 270.00 | 1,941 |
| 12 abr 2024 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | 632 |
| 11 abr 2024 | 254.00 | 258.00 | 254.00 | 256.00 | 256.00 | 235 |
| 10 abr 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 260 |
| 09 abr 2024 | 250.00 | 252.00 | 250.00 | 252.00 | 252.00 | 115 |
| 08 abr 2024 | 244.00 | 252.00 | 244.00 | 252.00 | 252.00 | 145 |
| 05 abr 2024 | 248.00 | 256.00 | 246.00 | 246.00 | 246.00 | 433 |
| 04 abr 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 300 |
| 03 abr 2024 | 254.00 | 256.00 | 242.00 | 256.00 | 256.00 | 660 |
| 02 abr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 47 |
| 27 mar 2024 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 111 |
| 26 mar 2024 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | 41 |
| 25 mar 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 7 |
| 22 mar 2024 | 246.00 | 254.00 | 246.00 | 254.00 | 254.00 | 173 |
| 21 mar 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 59 |
| 20 mar 2024 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 367 |
| 19 mar 2024 | 248.00 | 248.00 | 242.00 | 248.00 | 248.00 | 88 |
| 18 mar 2024 | 250.00 | 250.00 | 242.00 | 248.00 | 248.00 | 341 |
| 15 mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 232 |
| 14 mar 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 157 |
| 13 mar 2024 | 256.00 | 260.00 | 254.00 | 254.00 | 254.00 | 475 |
| 12 mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
| 11 mar 2024 | 258.00 | 264.00 | 256.00 | 256.00 | 256.00 | 598 |
| 08 mar 2024 | 260.00 | 266.00 | 256.00 | 264.00 | 264.00 | 450 |
| 07 mar 2024 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | 543 |
| 06 mar 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 05 mar 2024 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | 472 |
| 04 mar 2024 | 262.00 | 266.00 | 256.00 | 258.00 | 258.00 | 740 |
| 01 mar 2024 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 536 |
| 29 feb 2024 | 258.00 | 258.00 | 252.00 | 254.00 | 254.00 | 165 |
| 28 feb 2024 | 256.00 | 258.00 | 256.00 | 258.00 | 258.00 | 474 |
| 27 feb 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 315 |
| 26 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 23 feb 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - |
| 22 feb 2024 | 254.00 | 254.00 | 250.00 | 252.00 | 252.00 | 540 |
| 21 feb 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 45 |
| 20 feb 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 179 |
| 19 feb 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 58 |
| 16 feb 2024 | 258.00 | 260.00 | 258.00 | 258.00 | 258.00 | 572 |
| 15 feb 2024 | 254.00 | 266.00 | 252.00 | 260.00 | 260.00 | 384 |
| 14 feb 2024 | 260.00 | 266.00 | 260.00 | 266.00 | 266.00 | 338 |
| 13 feb 2024 | 250.00 | 260.00 | 250.00 | 260.00 | 260.00 | 207 |
| 12 feb 2024 | 252.00 | 262.00 | 252.00 | 262.00 | 262.00 | 1,144 |
| 09 feb 2024 | 248.00 | 256.00 | 244.00 | 244.00 | 244.00 | 1,105 |
| 08 feb 2024 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | 361 |
| 07 feb 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 38 |
| 06 feb 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 342 |
| 05 feb 2024 | 254.00 | 258.00 | 248.00 | 248.00 | 248.00 | 357 |
| 02 feb 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 100 |
| 01 feb 2024 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 297 |
| 31 ene 2024 | 246.00 | 250.00 | 244.00 | 246.00 | 246.00 | 605 |
| 30 ene 2024 | 248.00 | 248.00 | 246.00 | 248.00 | 248.00 | 125 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.