U.S. markets open in 2 hours 56 minutes

Siemens Gamesa Renewable Energy, S.A. (GCTAY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.9400+0.1800 (+6.52%)
Al cierre: 03:55PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20222.80002.96002.75002.94002.9400335,000
16 may 20222.74002.76002.71002.76002.760080,900
13 may 20222.70002.75002.68002.71002.710070,300
12 may 20222.61002.70002.60002.67002.670087,100
11 may 20222.69002.81002.68002.68002.6800199,600
10 may 20222.71002.73002.65002.69002.6900303,300
09 may 20222.75002.83002.70002.71002.710087,000
06 may 20223.00003.00002.86002.90002.9000115,200
05 may 20223.19003.19002.87002.89002.8900239,700
04 may 20223.21003.28003.13003.28003.280081,000
03 may 20223.31003.31003.15003.21003.2100222,600
02 may 20223.01003.09003.00003.08003.080076,500
29 abr 20223.16003.19003.12003.12003.120053,200
28 abr 20223.10003.14003.04003.12003.1200149,600
27 abr 20223.07003.12003.07003.09003.0900213,100
26 abr 20223.25003.25003.04003.05003.0500615,300
25 abr 20223.42003.42003.24003.30003.300060,400
22 abr 20223.25003.35003.20003.20003.200071,300
21 abr 20223.42003.42003.29003.30003.300078,700
20 abr 20223.42003.47003.35003.35003.3500161,500
19 abr 20223.20003.30003.20003.28003.2800430,500
18 abr 20223.00003.20003.00003.14003.140049,700
14 abr 20223.21003.23003.16003.16003.160081,600
13 abr 20223.26003.26003.18003.26003.260053,300
12 abr 20223.30003.49003.27003.28003.2800233,300
11 abr 20223.43003.44003.37003.37003.3700107,300
08 abr 20223.46003.48003.42003.43003.430074,900
07 abr 20223.41003.45003.37003.42003.4200200,100
06 abr 20223.56003.57003.41003.48003.4800143,400
05 abr 20223.76003.77003.63003.68003.6800133,000
04 abr 20223.43003.47003.42003.47003.470069,600
01 abr 20223.50003.52003.45003.50003.500032,700
31 mar 20223.55003.55003.47003.51003.510093,700
30 mar 20223.58003.62003.53003.55003.550083,200
29 mar 20223.45003.49003.43003.46003.4600191,300
28 mar 20223.40003.54003.32003.40003.4000105,400
25 mar 20223.69003.69003.40003.43003.4300148,000
24 mar 20223.65003.69003.65003.68003.680044,300
23 mar 20223.73003.83003.68003.70003.700062,000
22 mar 20223.81003.92003.81003.86003.8600120,000
21 mar 20223.92003.94003.86003.88003.880068,500
18 mar 20223.83004.03003.83004.02004.020081,000
17 mar 20224.20004.20003.94004.00004.000033,600
16 mar 20224.05004.05003.99004.03004.030021,500
15 mar 20224.07004.07003.89003.94003.940094,600
14 mar 20224.05004.09003.98004.03004.030063,200
11 mar 20224.46004.46004.06004.08004.080026,800
10 mar 20224.15004.15003.96004.04004.040068,200
09 mar 20224.19004.41004.14004.20004.2000173,300
08 mar 20224.23004.50004.18004.35004.3500457,300
07 mar 20223.98003.99003.83003.89003.8900285,600
04 mar 20223.82003.82003.65003.70003.700059,900
03 mar 20224.17004.17003.81003.83003.8300157,200
02 mar 20224.25004.34004.17004.26004.260095,500
01 mar 20224.60004.60004.23004.31004.3100179,500
28 feb 20224.58004.64004.50004.55004.5500263,800
25 feb 20224.02004.19004.01004.07004.070074,400
24 feb 20223.81004.10003.81004.07004.0700213,700
23 feb 20223.70003.77003.61003.61003.6100200,200
22 feb 20223.75003.83003.61003.64003.640057,100
18 feb 20223.87003.87003.63003.63003.630032,000
17 feb 20224.05004.05003.78003.79003.7900232,600
16 feb 20224.05004.05003.78003.87003.870049,100
15 feb 20223.87003.97003.87003.93003.9300301,900
14 feb 20223.63003.65003.60003.63003.6300126,100
11 feb 20223.96003.96003.61003.67003.6700127,600
10 feb 20223.68003.82003.68003.73003.730074,600
09 feb 20223.87003.87003.80003.83003.8300171,400
08 feb 20223.79003.79003.64003.68003.6800263,300
07 feb 20223.82003.85003.79003.79003.7900129,700
04 feb 20224.17004.17003.97004.00004.0000237,700
03 feb 20224.14004.25004.09004.12004.120093,400
02 feb 20224.22004.22004.13004.21004.210063,700
01 feb 20224.19004.20004.10004.13004.1300173,700
31 ene 20224.10004.27004.10004.27004.270079,300
28 ene 20224.17004.24004.03004.12004.120059,300
27 ene 20224.16004.19004.10004.11004.1100151,300
26 ene 20223.99004.08003.87003.98003.9800403,600
25 ene 20223.76003.77003.69003.72003.7200180,000
24 ene 20223.60003.77003.51003.76003.7600164,700
21 ene 20223.71003.71003.60003.62003.6200170,800
20 ene 20224.25004.30004.07004.12004.1200152,100
19 ene 20224.17004.20004.10004.10004.1000117,900
18 ene 20224.14004.19004.09004.10004.100089,600
14 ene 20224.32004.35004.29004.35004.350093,400
13 ene 20224.55004.55004.42004.42004.420032,000
12 ene 20224.45004.45004.40004.42004.420055,800
11 ene 20224.44004.48004.42004.47004.4700147,300
10 ene 20224.44004.44004.35004.39004.3900102,000
07 ene 20224.52004.54004.49004.50004.500019,100
06 ene 20224.51004.58004.49004.53004.530056,700
05 ene 20224.71004.75004.67004.67004.670055,000
04 ene 20224.81004.88004.70004.73004.7300172,700
03 ene 20224.90004.90004.64004.65004.650095,000
31 dic 20214.68004.72004.65004.72004.720040,000
30 dic 20214.70004.73004.68004.71004.710066,300
29 dic 20214.68004.68004.65004.68004.680026,500
28 dic 20214.75004.75004.65004.68004.680027,200
27 dic 20214.80004.82004.78004.79004.790052,200
23 dic 20214.84004.84004.71004.73004.730031,400
*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...