U.S. markets closed
F S&P 500
5,365.25 -6.00 (-0.11%) F Dow Jones
38,868.00 -61.00 (-0.16%) F Nasdaq
19,086.25 -23.50 (-0.12%) E-mini Russell 2000 Index Futur
2,031.10 -4.80 (-0.24%) Petróleo
77.56 -0.18 (-0.23%) Oro
2,317.70 -9.30 (-0.40%)
GEVORKYAN, s.r.o. (GEV.PR)
Prague - Prague Precio retrasado. Moneda en CZK.
Añadir a la lista de seguimiento
Al cierre: 02:20PM CEST
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CZKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| 07 jun 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 139 |
| 06 jun 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 107 |
| 05 jun 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 169 |
| 04 jun 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 500 |
| 03 jun 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 773 |
| 31 may 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 357 |
| 30 may 2024 | 256.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1,029 |
| 29 may 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 56 |
| 28 may 2024 | 252.00 | 256.00 | 252.00 | 254.00 | 254.00 | 1,056 |
| 27 may 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,897 |
| 24 may 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 86 |
| 23 may 2024 | 252.00 | 256.00 | 252.00 | 252.00 | 252.00 | 410 |
| 22 may 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,574 |
| 21 may 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 209 |
| 20 may 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 824 |
| 17 may 2024 | 258.00 | 258.00 | 254.00 | 256.00 | 256.00 | 2,635 |
| 16 may 2024 | 258.00 | 260.00 | 252.00 | 256.00 | 256.00 | 5,132 |
| 15 may 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 59 |
| 14 may 2024 | 256.00 | 256.00 | 254.00 | 256.00 | 256.00 | 286 |
| 13 may 2024 | 258.00 | 258.00 | 252.00 | 256.00 | 256.00 | 1,318 |
| 10 may 2024 | 260.00 | 260.00 | 258.00 | 258.00 | 258.00 | 520 |
| 09 may 2024 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | 229 |
| 07 may 2024 | 256.00 | 258.00 | 250.00 | 258.00 | 258.00 | 554 |
| 06 may 2024 | 256.00 | 258.00 | 256.00 | 256.00 | 256.00 | 591 |
| 03 may 2024 | 254.00 | 256.00 | 250.00 | 250.00 | 250.00 | 2,243 |
| 02 may 2024 | 258.00 | 258.00 | 250.00 | 254.00 | 254.00 | 4,388 |
| 30 abr 2024 | 254.00 | 258.00 | 254.00 | 258.00 | 258.00 | 3,057 |
| 29 abr 2024 | 254.00 | 254.00 | 248.00 | 252.00 | 252.00 | 2,450 |
| 26 abr 2024 | 254.00 | 254.00 | 252.00 | 252.00 | 252.00 | 160 |
| 25 abr 2024 | 252.00 | 254.00 | 252.00 | 254.00 | 254.00 | 100 |
| 24 abr 2024 | 254.00 | 256.00 | 252.00 | 252.00 | 252.00 | 1,379 |
| 23 abr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 20 |
| 22 abr 2024 | 254.00 | 264.00 | 254.00 | 258.00 | 258.00 | 1,999 |
| 19 abr 2024 | 258.00 | 266.00 | 254.00 | 254.00 | 254.00 | 12,497 |
| 18 abr 2024 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 110 |
| 17 abr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 43 |
| 16 abr 2024 | 256.00 | 260.00 | 248.00 | 260.00 | 260.00 | 7,007 |
| 15 abr 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 59 |
| 12 abr 2024 | 254.00 | 256.00 | 252.00 | 256.00 | 256.00 | 751 |
| 11 abr 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 450 |
| 10 abr 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 319 |
| 09 abr 2024 | 254.00 | 254.00 | 250.00 | 254.00 | 254.00 | 2,483 |
| 08 abr 2024 | 254.00 | 256.00 | 250.00 | 254.00 | 254.00 | 2,048 |
| 05 abr 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 591 |
| 04 abr 2024 | 254.00 | 260.00 | 254.00 | 254.00 | 254.00 | 928 |
| 03 abr 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1,230 |
| 02 abr 2024 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 1,133 |
| 28 mar 2024 | 256.00 | 258.00 | 254.00 | 258.00 | 258.00 | 1,926 |
| 27 mar 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 616 |
| 26 mar 2024 | 254.00 | 256.00 | 254.00 | 256.00 | 256.00 | 510 |
| 25 mar 2024 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 515 |
| 22 mar 2024 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | 310 |
| 21 mar 2024 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | 2,570 |
| 20 mar 2024 | 260.00 | 264.00 | 260.00 | 264.00 | 264.00 | 1,024 |
| 19 mar 2024 | 262.00 | 262.00 | 260.00 | 262.00 | 262.00 | 56 |
| 18 mar 2024 | 264.00 | 264.00 | 262.00 | 262.00 | 262.00 | 97 |
| 15 mar 2024 | 262.00 | 264.00 | 254.00 | 264.00 | 264.00 | 7,402 |
| 14 mar 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 103 |
| 13 mar 2024 | 262.00 | 264.00 | 260.00 | 260.00 | 260.00 | 1,113 |
| 12 mar 2024 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 1,290 |
| 11 mar 2024 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 1,077 |
| 08 mar 2024 | 264.00 | 266.00 | 262.00 | 266.00 | 266.00 | 1,195 |
| 07 mar 2024 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | 1,321 |
| 06 mar 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 268.00 | 850 |
| 05 mar 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 121 |
| 04 mar 2024 | 272.00 | 272.00 | 264.00 | 270.00 | 270.00 | 814 |
| 01 mar 2024 | 272.00 | 272.00 | 266.00 | 272.00 | 272.00 | 433 |
| 29 feb 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 552 |
| 28 feb 2024 | 270.00 | 272.00 | 270.00 | 272.00 | 272.00 | 109 |
| 27 feb 2024 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 1,721 |
| 26 feb 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 220 |
| 23 feb 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 110 |
| 22 feb 2024 | 268.00 | 270.00 | 266.00 | 270.00 | 270.00 | 1,897 |
| 21 feb 2024 | 266.00 | 270.00 | 266.00 | 270.00 | 270.00 | 271 |
| 20 feb 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 398 |
| 19 feb 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 922 |
| 16 feb 2024 | 270.00 | 270.00 | 264.00 | 266.00 | 266.00 | 1,255 |
| 15 feb 2024 | 268.00 | 270.00 | 264.00 | 270.00 | 270.00 | 2,262 |
| 14 feb 2024 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | 80 |
| 13 feb 2024 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 310 |
| 12 feb 2024 | 274.00 | 274.00 | 264.00 | 270.00 | 270.00 | 3,095 |
| 09 feb 2024 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1,230 |
| 08 feb 2024 | 272.00 | 276.00 | 272.00 | 276.00 | 276.00 | 224 |
| 07 feb 2024 | 274.00 | 276.00 | 270.00 | 276.00 | 276.00 | 1,503 |
| 06 feb 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 39 |
| 05 feb 2024 | 270.00 | 276.00 | 268.00 | 274.00 | 274.00 | 1,522 |
| 02 feb 2024 | 276.00 | 276.00 | 270.00 | 276.00 | 276.00 | 627 |
| 01 feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - |
| 31 ene 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 389 |
| 30 ene 2024 | 266.00 | 278.00 | 264.00 | 278.00 | 278.00 | 43,556 |
| 29 ene 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 26 ene 2024 | 258.00 | 268.00 | 258.00 | 268.00 | 268.00 | 654 |
| 25 ene 2024 | 266.00 | 266.00 | 258.00 | 258.00 | 258.00 | 22 |
| 24 ene 2024 | 262.00 | 264.00 | 262.00 | 264.00 | 264.00 | 153 |
| 23 ene 2024 | 270.00 | 270.00 | 258.00 | 264.00 | 264.00 | 4,889 |
| 22 ene 2024 | 270.00 | 270.00 | 266.00 | 270.00 | 270.00 | 741 |
| 19 ene 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 530 |
| 18 ene 2024 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 174 |
| 17 ene 2024 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | 654 |
| *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.