U.S. markets open in 2 hours 45 minutes
F S&P 500
5,565.50 +19.50 (+0.35%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,124.75 +85.25 (+0.43%) E-mini Russell 2000 Index Futur
2,072.60 +12.50 (+0.61%) Petróleo
82.36 +0.62 (+0.76%) Oro
2,345.40 +8.80 (+0.38%)
Gerdau SA (GDUA.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:31AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2.9800 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| 27 jun 2024 | 3.0200 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | - |
| 26 jun 2024 | 2.9800 | 3.0000 | 2.9800 | 3.0000 | 3.0000 | - |
| 25 jun 2024 | 3.0000 | 3.0200 | 2.9600 | 3.0000 | 3.0000 | - |
| 24 jun 2024 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | 3.0000 | - |
| 21 jun 2024 | 2.8800 | 2.9200 | 2.8200 | 2.9200 | 2.9200 | - |
| 20 jun 2024 | 2.8200 | 2.9600 | 2.8200 | 2.9600 | 2.9600 | - |
| 19 jun 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 18 jun 2024 | 2.8200 | 2.8600 | 2.7800 | 2.8600 | 2.8600 | - |
| 17 jun 2024 | 2.8800 | 2.8800 | 2.8200 | 2.8200 | 2.8200 | - |
| 14 jun 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | - |
| 13 jun 2024 | 2.9000 | 2.9200 | 2.8600 | 2.9200 | 2.9200 | - |
| 12 jun 2024 | 2.9200 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | - |
| 11 jun 2024 | 2.8600 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | - |
| 10 jun 2024 | 2.8800 | 2.8800 | 2.8600 | 2.8800 | 2.8800 | - |
| 07 jun 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9000 | 2.9000 | - |
| 06 jun 2024 | 2.9000 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | - |
| 05 jun 2024 | 2.9400 | 2.9400 | 2.9000 | 2.9200 | 2.9200 | - |
| 04 jun 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0000 | 3.0000 | - |
| 03 jun 2024 | 3.1200 | 3.1400 | 3.0400 | 3.0400 | 3.0400 | - |
| 31 may 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.1200 | - |
| 30 may 2024 | 3.1600 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | - |
| 29 may 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | 3.1400 | - |
| 28 may 2024 | 3.2400 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | - |
| 27 may 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 24 may 2024 | 3.2000 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | - |
| 23 may 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | - |
| 22 may 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2600 | 3.2600 | - |
| 21 may 2024 | 3.3800 | 3.3800 | 3.3600 | 3.3600 | 3.3600 | - |
| 20 may 2024 | 3.4600 | 3.4600 | 3.3800 | 3.3800 | 3.3800 | - |
| 17 may 2024 | 3.5800 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | - |
| 17 may 2024 | 0.05422 Dividendo | |||||
| 16 may 2024 | 3.4800 | 3.5000 | 3.3600 | 3.4800 | 3.4258 | - |
| 15 may 2024 | 3.3800 | 3.4000 | 3.2600 | 3.4000 | 3.3470 | - |
| 14 may 2024 | 3.3800 | 3.4200 | 3.3600 | 3.4200 | 3.3667 | - |
| 13 may 2024 | 3.3400 | 3.3800 | 3.3000 | 3.3800 | 3.3273 | - |
| 10 may 2024 | 3.3800 | 3.4000 | 3.3600 | 3.3600 | 3.3076 | - |
| 09 may 2024 | 3.4400 | 3.4600 | 3.3600 | 3.3600 | 3.3076 | - |
| 08 may 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4600 | 3.4061 | - |
| 07 may 2024 | 3.4800 | 3.5200 | 3.4200 | 3.5200 | 3.4652 | - |
| 06 may 2024 | 3.4400 | 3.5400 | 3.4400 | 3.5400 | 3.4848 | - |
| 03 may 2024 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.4455 | - |
| 02 may 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2289 | - |
| 30 abr 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.1698 | - |
| 30 abr 2024 | 6:5 División de acciones | |||||
| 29 abr 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.2486 | - |
| 26 abr 2024 | 3.2000 | 3.2800 | 3.1800 | 3.2800 | 3.2289 | - |
| 25 abr 2024 | 3.2600 | 3.2800 | 3.2000 | 3.2000 | 3.1501 | - |
| 24 abr 2024 | 3.3600 | 3.3800 | 3.3200 | 3.3200 | 3.2683 | - |
| 23 abr 2024 | 3.5000 | 3.5000 | 3.4400 | 3.4400 | 3.3864 | - |
| 22 abr 2024 | 3.3800 | 3.3800 | 3.2800 | 3.2800 | 3.2289 | - |
| 19 abr 2024 | 3.2800 | 3.3000 | 3.2400 | 3.3000 | 3.2486 | - |
| 18 abr 2024 | 3.2200 | 3.5200 | 3.2200 | 3.3200 | 3.2683 | 220 |
| 18 abr 2024 | 6:5 División de acciones | |||||
| 17 abr 2024 | 3.2833 | 3.3500 | 3.2833 | 3.3500 | 3.2978 | - |
| 16 abr 2024 | 3.4333 | 3.4333 | 3.2833 | 3.2833 | 3.2322 | - |
| 15 abr 2024 | 3.3333 | 3.4167 | 3.3333 | 3.4167 | 3.3634 | - |
| 12 abr 2024 | 3.4167 | 3.4667 | 3.3667 | 3.3667 | 3.3142 | - |
| 11 abr 2024 | 3.4167 | 3.4167 | 3.3833 | 3.4167 | 3.3634 | - |
| 10 abr 2024 | 3.4500 | 3.4667 | 3.4167 | 3.4333 | 3.3798 | - |
| 09 abr 2024 | 3.4500 | 3.4667 | 3.4500 | 3.4667 | 3.4127 | - |
| 08 abr 2024 | 3.3833 | 3.4000 | 3.3333 | 3.3333 | 3.2814 | - |
| 05 abr 2024 | 3.4333 | 3.4333 | 3.4167 | 3.4167 | 3.3634 | - |
| 04 abr 2024 | 3.3833 | 3.3833 | 3.2667 | 3.3667 | 3.3142 | - |
| 03 abr 2024 | 3.3500 | 3.3667 | 3.2833 | 3.3167 | 3.2650 | - |
| 02 abr 2024 | 3.4833 | 3.4833 | 3.2833 | 3.3833 | 3.3306 | 27 |
| 28 mar 2024 | 3.3167 | 3.3333 | 3.3167 | 3.3167 | 3.2650 | - |
| 27 mar 2024 | 3.2333 | 3.2667 | 3.2167 | 3.2667 | 3.2158 | - |
| 26 mar 2024 | 3.2500 | 3.2667 | 3.2000 | 3.2000 | 3.1501 | - |
| 25 mar 2024 | 3.2500 | 3.2500 | 3.2333 | 3.2333 | 3.1830 | - |
| 22 mar 2024 | 3.3333 | 3.3333 | 3.2667 | 3.2667 | 3.2158 | - |
| 21 mar 2024 | 3.2667 | 3.3167 | 3.1667 | 3.3167 | 3.2650 | - |
| 20 mar 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | 3.1994 | - |
| 19 mar 2024 | 3.1833 | 3.2333 | 3.1667 | 3.2333 | 3.1830 | - |
| 18 mar 2024 | 3.1333 | 3.1333 | 3.1167 | 3.1333 | 3.0845 | - |
| 15 mar 2024 | 3.1833 | 3.2000 | 3.1167 | 3.1167 | 3.0681 | - |
| 14 mar 2024 | 3.2833 | 3.3667 | 3.2333 | 3.2333 | 3.1830 | - |
| 13 mar 2024 | 3.2000 | 3.3167 | 3.1667 | 3.3167 | 3.2650 | - |
| 12 mar 2024 | 3.1667 | 3.2000 | 3.1667 | 3.2000 | 3.1501 | - |
| 11 mar 2024 | 3.1667 | 3.2000 | 3.1500 | 3.2000 | 3.1501 | - |
| 08 mar 2024 | 3.1667 | 3.1667 | 3.0667 | 3.1500 | 3.1009 | - |
| 07 mar 2024 | 3.2167 | 3.2333 | 3.2000 | 3.2333 | 3.1830 | - |
| 06 mar 2024 | 3.2667 | 3.3000 | 3.2667 | 3.3000 | 3.2486 | - |
| 05 mar 2024 | 3.3167 | 3.3167 | 3.2833 | 3.2833 | 3.2322 | - |
| 04 mar 2024 | 3.3833 | 3.3833 | 3.3333 | 3.3333 | 3.2814 | - |
| 04 mar 2024 | 0.016696 Dividendo | |||||
| 01 mar 2024 | 3.2667 | 3.3833 | 3.2667 | 3.3667 | 3.2978 | - |
| 29 feb 2024 | 3.2667 | 3.2667 | 3.2167 | 3.2500 | 3.1835 | - |
| 28 feb 2024 | 3.2833 | 3.2833 | 3.2333 | 3.2333 | 3.1672 | - |
| 27 feb 2024 | 3.2000 | 3.2667 | 3.2000 | 3.2500 | 3.1835 | - |
| 26 feb 2024 | 3.2333 | 3.2333 | 3.2000 | 3.2000 | 3.1345 | - |
| 23 feb 2024 | 3.2667 | 3.2667 | 3.2500 | 3.2500 | 3.1835 | - |
| 22 feb 2024 | 3.3167 | 3.3167 | 3.3000 | 3.3000 | 3.2325 | - |
| 21 feb 2024 | 3.2500 | 3.3333 | 3.1667 | 3.3167 | 3.2488 | - |
| 20 feb 2024 | 3.2000 | 3.2333 | 3.1833 | 3.2167 | 3.1508 | - |
| 19 feb 2024 | 3.2000 | 3.2167 | 3.2000 | 3.2000 | 3.1345 | - |
| 16 feb 2024 | 3.1500 | 3.1833 | 3.1167 | 3.1833 | 3.1182 | - |
| 15 feb 2024 | 3.1667 | 3.1833 | 3.1667 | 3.1833 | 3.1182 | - |
| 14 feb 2024 | 3.1667 | 3.1667 | 3.1333 | 3.1667 | 3.1019 | - |
| 13 feb 2024 | 3.2500 | 3.2500 | 3.2167 | 3.2167 | 3.1508 | - |
| *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.