U.S. markets closed

Getlink SE (GET.PA)

Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
15.45-0.06 (-0.39%)
Al cierre: 05:35PM 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 202415.5815.7615.3515.4515.451,102,191
27 jun 202415.6615.7615.4815.5115.51840,471
26 jun 202415.9015.9015.4615.6615.66659,846
25 jun 202415.9015.9415.7615.8415.84840,538
24 jun 202415.9415.9415.8515.9115.91436,688
21 jun 202415.9816.0315.9315.9515.952,003,457
20 jun 202415.8416.0215.8216.0116.01613,179
19 jun 202415.9916.0615.8515.8515.85840,919
18 jun 202415.4915.7215.4915.6515.65439,545
17 jun 202415.7515.7515.3915.4015.401,057,841
14 jun 202415.9916.0015.3415.5315.53757,562
13 jun 202416.2816.3315.9616.0116.01554,474
12 jun 202416.0016.4215.8816.3316.33791,176
11 jun 202416.1716.2415.9516.0316.03822,833
10 jun 202416.3316.3415.8716.1516.15927,806
07 jun 202416.5916.8116.4016.4916.49718,609
06 jun 202416.8916.8916.5216.6316.63899,430
05 jun 202416.5616.6416.1616.3216.32596,837
04 jun 202416.7016.7516.4116.5016.50501,876
03 jun 202416.5116.7216.1416.7016.701,113,090
31 may 202415.9216.1815.7216.1816.186,203,822
30 may 202415.3915.8515.3615.8515.85891,656
30 may 20240.55 Dividendo
29 may 202416.1716.2616.0116.0115.46640,959
28 may 202416.3916.3916.1716.2415.68630,852
27 may 202416.1416.3416.0016.3415.78542,837
24 may 202416.0116.1815.9416.1415.59589,444
23 may 202416.3116.3116.0816.0915.54558,288
22 may 202416.6116.6216.3116.3115.74563,121
21 may 202416.6716.7316.5016.6716.09524,449
20 may 202416.7316.7716.6916.7216.15204,709
17 may 202416.6316.7616.5816.7316.16627,150
16 may 202416.5716.7716.5216.6716.10542,891
15 may 202416.5916.7616.5316.5816.01653,205
14 may 202416.6916.8016.5416.5816.01576,410
13 may 202416.5816.7616.5816.7016.13593,146
10 may 202416.7816.8516.5216.5916.02632,558
09 may 202416.7416.8416.7016.7516.18343,686
08 may 202416.6616.8216.6616.7116.14455,978
07 may 202416.5416.7516.5316.6416.06577,094
06 may 202416.5816.6116.4616.5315.97478,773
03 may 202416.4216.6716.4116.5615.99634,496
02 may 202416.2016.6516.2016.3115.75977,808
30 abr 202416.4516.4815.9016.0015.451,332,679
29 abr 202415.8116.0315.7215.7215.18594,976
26 abr 202415.7315.8615.6915.8115.27759,043
25 abr 202415.6515.8115.5215.6415.10844,504
24 abr 202415.6815.6815.3815.4214.89927,895
23 abr 202415.4315.7715.3515.6915.16764,954
22 abr 202415.5615.6415.4015.4414.90564,603
19 abr 202415.4415.5915.4215.5515.02405,945
18 abr 202415.3515.6015.2715.5315.00559,149
17 abr 202415.2315.4915.2215.3014.77739,481
16 abr 202415.0515.2514.9115.2314.70553,721
15 abr 202415.4215.4915.2415.2414.72506,865
12 abr 202415.4315.5915.3415.3914.86422,329
11 abr 202415.3015.4715.2515.3814.85545,205
10 abr 202415.7215.8215.3015.3114.79649,157
09 abr 202415.5915.7515.5615.6315.09525,679
08 abr 202415.3915.7715.3915.6615.12682,208
05 abr 202415.4015.5515.2015.3214.80571,831
04 abr 202415.6415.6915.4115.5214.99735,934
03 abr 202415.6915.6915.5315.6715.13482,400
02 abr 202415.6015.9515.6015.7015.17822,329
28 mar 202415.7815.8415.6515.7815.24956,053
27 mar 202415.9415.9815.8115.8515.31392,070
26 mar 202415.8616.0115.7815.9415.39381,400
25 mar 202416.0516.0815.9015.9015.36482,086
22 mar 202415.9916.2515.9916.1415.58618,575
21 mar 202416.0116.0815.7716.0115.46638,034
20 mar 202415.4115.9315.4115.8815.33782,698
19 mar 202415.5115.6115.4015.4514.92579,375
18 mar 202415.4415.6115.2615.5515.02833,083
15 mar 202415.5715.7315.1915.4014.872,247,934
14 mar 202415.8515.9015.5215.5815.04837,906
13 mar 202415.9415.9815.8215.8515.30525,229
12 mar 202415.7716.0415.7215.9415.39971,271
11 mar 202415.7015.7815.6115.7515.21548,855
08 mar 202415.7415.9015.6915.7715.23448,001
07 mar 202415.4415.8415.4115.7315.181,021,355
06 mar 202415.5715.6515.5015.5014.97860,810
05 mar 202415.5215.6215.4115.5915.05529,567
04 mar 202415.7715.8015.4415.6015.06648,167
01 mar 202415.7315.9815.6515.7615.21938,112
29 feb 202415.3016.4615.3015.7915.252,647,559
28 feb 202415.6715.7415.3515.5515.01666,658
27 feb 202415.6015.7715.5515.6815.14619,764
26 feb 202415.5615.6115.4915.5815.04426,540
23 feb 202415.4015.6115.3315.6115.07436,021
22 feb 202415.6015.6515.3915.4114.89901,076
21 feb 202415.4115.5515.4015.5214.99376,467
20 feb 202415.3015.4615.2715.4314.90468,527
19 feb 202415.2315.3915.2115.3214.80659,719
16 feb 202415.3915.4315.1915.3114.78670,244
15 feb 202415.3215.4115.2515.3614.84590,321
14 feb 202415.2715.3415.1915.3014.77505,196
13 feb 202415.5215.6015.1415.2914.76931,243
12 feb 202415.3715.6015.3515.5515.01499,793
09 feb 202415.5315.5315.2615.3414.81894,553
08 feb 202415.8215.8415.4815.5315.00639,185
*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...