U.S. markets open in 9 hours 13 minutes
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,992.25 +65.00 (+0.33%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.92 +0.38 (+0.47%) Oro
2,335.70 -3.90 (-0.17%)
Gartner Inc (GGRA.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 414.10 | 414.10 | 414.10 | 414.10 | 414.10 | - |
| 27 jun 2024 | 413.60 | 413.60 | 413.60 | 413.60 | 413.60 | - |
| 26 jun 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
| 25 jun 2024 | 417.80 | 417.80 | 417.80 | 417.80 | 417.80 | - |
| 24 jun 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
| 21 jun 2024 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | - |
| 20 jun 2024 | 417.00 | 417.00 | 417.00 | 417.00 | 417.00 | - |
| 19 jun 2024 | 412.90 | 412.90 | 412.90 | 412.90 | 412.90 | - |
| 18 jun 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 409.80 | - |
| 17 jun 2024 | 402.60 | 402.60 | 402.60 | 402.60 | 402.60 | - |
| 14 jun 2024 | 401.10 | 401.10 | 401.10 | 401.10 | 401.10 | - |
| 13 jun 2024 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | - |
| 12 jun 2024 | 401.40 | 401.40 | 401.40 | 401.40 | 401.40 | - |
| 11 jun 2024 | 402.10 | 402.10 | 402.10 | 402.10 | 402.10 | - |
| 10 jun 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - |
| 07 jun 2024 | 394.30 | 394.30 | 394.30 | 394.30 | 394.30 | - |
| 06 jun 2024 | 397.80 | 397.80 | 397.80 | 397.80 | 397.80 | - |
| 05 jun 2024 | 391.70 | 391.70 | 391.70 | 391.70 | 391.70 | - |
| 04 jun 2024 | 385.70 | 385.70 | 385.70 | 385.70 | 385.70 | - |
| 03 jun 2024 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | - |
| 31 may 2024 | 379.00 | 380.90 | 379.00 | 380.90 | 380.90 | 2 |
| 30 may 2024 | 390.70 | 390.70 | 390.70 | 390.70 | 390.70 | - |
| 29 may 2024 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | - |
| 28 may 2024 | 403.70 | 403.70 | 403.70 | 403.70 | 403.70 | - |
| 27 may 2024 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - |
| 24 may 2024 | 409.90 | 409.90 | 409.90 | 409.90 | 409.90 | - |
| 23 may 2024 | 418.30 | 418.30 | 418.30 | 418.30 | 418.30 | - |
| 22 may 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 411.30 | - |
| 21 may 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| 20 may 2024 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | - |
| 17 may 2024 | 409.70 | 409.70 | 409.70 | 409.70 | 409.70 | - |
| 16 may 2024 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | - |
| 15 may 2024 | 400.80 | 400.80 | 400.80 | 400.80 | 400.80 | - |
| 14 may 2024 | 404.80 | 404.80 | 404.80 | 404.80 | 404.80 | - |
| 13 may 2024 | 405.90 | 409.20 | 405.90 | 409.20 | 409.20 | 2 |
| 10 may 2024 | 402.80 | 402.80 | 402.80 | 402.80 | 402.80 | - |
| 09 may 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 08 may 2024 | 404.20 | 404.20 | 404.20 | 404.20 | 404.20 | - |
| 07 may 2024 | 402.70 | 402.70 | 402.70 | 402.70 | 402.70 | - |
| 06 may 2024 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | - |
| 03 may 2024 | 389.50 | 389.50 | 389.50 | 389.50 | 389.50 | - |
| 02 may 2024 | 390.90 | 390.90 | 390.90 | 390.90 | 390.90 | - |
| 30 abr 2024 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | - |
| 29 abr 2024 | 417.10 | 417.10 | 417.10 | 417.10 | 417.10 | - |
| 26 abr 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 417.90 | - |
| 25 abr 2024 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | - |
| 24 abr 2024 | 420.80 | 420.80 | 420.80 | 420.80 | 420.80 | - |
| 23 abr 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
| 22 abr 2024 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | - |
| 19 abr 2024 | 415.60 | 415.60 | 415.60 | 415.60 | 415.60 | - |
| 18 abr 2024 | 419.70 | 419.70 | 419.70 | 419.70 | 419.70 | - |
| 17 abr 2024 | 427.40 | 427.40 | 427.40 | 427.40 | 427.40 | - |
| 16 abr 2024 | 432.90 | 432.90 | 432.90 | 432.90 | 432.90 | - |
| 15 abr 2024 | 435.50 | 435.50 | 435.50 | 435.50 | 435.50 | - |
| 12 abr 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
| 11 abr 2024 | 428.50 | 428.50 | 428.50 | 428.50 | 428.50 | - |
| 10 abr 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - |
| 09 abr 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
| 08 abr 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
| 05 abr 2024 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | - |
| 04 abr 2024 | 433.50 | 433.50 | 433.50 | 433.50 | 433.50 | - |
| 03 abr 2024 | 431.20 | 431.20 | 431.20 | 431.20 | 431.20 | - |
| 02 abr 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
| 28 mar 2024 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | - |
| 27 mar 2024 | 439.10 | 439.10 | 439.10 | 439.10 | 439.10 | - |
| 26 mar 2024 | 436.60 | 436.60 | 436.60 | 436.60 | 436.60 | - |
| 25 mar 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | - |
| 22 mar 2024 | 444.50 | 444.50 | 444.50 | 444.50 | 444.50 | - |
| 21 mar 2024 | 441.80 | 441.80 | 441.80 | 441.80 | 441.80 | - |
| 20 mar 2024 | 437.60 | 437.60 | 437.60 | 437.60 | 437.60 | - |
| 19 mar 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - |
| 18 mar 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | - |
| 15 mar 2024 | 429.10 | 429.10 | 429.10 | 429.10 | 429.10 | - |
| 14 mar 2024 | 435.20 | 435.20 | 435.20 | 435.20 | 435.20 | - |
| 13 mar 2024 | 435.10 | 435.10 | 435.10 | 435.10 | 435.10 | - |
| 12 mar 2024 | 426.40 | 426.40 | 426.40 | 426.40 | 426.40 | - |
| 11 mar 2024 | 420.30 | 420.30 | 420.30 | 420.30 | 420.30 | - |
| 08 mar 2024 | 425.90 | 425.90 | 425.90 | 425.90 | 425.90 | - |
| 07 mar 2024 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | - |
| 06 mar 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
| 05 mar 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | - |
| 04 mar 2024 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | - |
| 01 mar 2024 | 429.50 | 429.50 | 429.50 | 429.50 | 429.50 | - |
| 29 feb 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 426.10 | - |
| 28 feb 2024 | 422.10 | 422.10 | 422.10 | 422.10 | 422.10 | - |
| 27 feb 2024 | 420.70 | 420.70 | 420.70 | 420.70 | 420.70 | - |
| 26 feb 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
| 23 feb 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | - |
| 22 feb 2024 | 410.30 | 410.30 | 410.30 | 410.30 | 410.30 | - |
| 21 feb 2024 | 407.70 | 407.70 | 407.70 | 407.70 | 407.70 | - |
| 20 feb 2024 | 414.60 | 414.60 | 414.60 | 414.60 | 414.60 | - |
| 19 feb 2024 | 413.90 | 413.90 | 413.90 | 413.90 | 413.90 | - |
| 16 feb 2024 | 419.50 | 419.50 | 419.50 | 419.50 | 419.50 | - |
| 15 feb 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 417.20 | - |
| 14 feb 2024 | 414.20 | 414.20 | 414.20 | 414.20 | 414.20 | - |
| 13 feb 2024 | 415.40 | 415.40 | 415.40 | 415.40 | 415.40 | - |
| 12 feb 2024 | 425.50 | 425.50 | 425.50 | 425.50 | 425.50 | - |
| 09 feb 2024 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | - |
| 08 feb 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | - |
| 07 feb 2024 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | - |
| *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.