U.S. markets closed

Glanbia plc (GL9.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
18.26+0.46 (+2.58%)
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 202418.2618.2618.2618.2618.26474
03 jul 202418.2218.2217.8017.8017.80474
02 jul 202418.0618.0618.0618.0618.06-
01 jul 202417.3217.3217.3217.3217.32-
28 jun 202418.2618.2617.3217.3217.32-
27 jun 202417.4217.4217.4217.4217.42-
26 jun 202417.4217.4217.4217.4217.42-
25 jun 202418.7718.7718.7718.7718.77-
24 jun 202418.8318.8318.8318.8318.83-
21 jun 202418.7718.7717.4217.4217.42-
20 jun 202418.8818.8818.8818.8818.88-
19 jun 202418.8018.8018.8018.8018.80-
18 jun 202417.3417.3417.3417.3417.34-
17 jun 202418.8218.8217.3417.3417.34-
14 jun 202419.1319.1317.3417.3417.34250
13 jun 202419.0519.4317.3419.4319.43250
12 jun 202418.8419.4318.8419.4319.43200
11 jun 202417.3417.3417.3417.3417.34-
10 jun 202417.5817.5817.5817.5817.58-
07 jun 202417.5817.5817.5817.5817.58-
06 jun 202418.7518.7518.7518.7518.75-
05 jun 202418.6818.6818.6818.6818.68-
04 jun 202418.6918.6918.6918.6918.69-
03 jun 202418.8118.8117.3217.5017.5080
31 may 202417.3217.3217.3217.3217.32-
30 may 202417.3217.3217.3217.3217.32-
29 may 202418.2018.2018.2018.2018.20-
28 may 202418.4118.4118.4118.4118.41-
27 may 202418.2818.2818.2818.2818.28-
24 may 202418.2518.2518.2518.2518.25-
23 may 202418.1518.1518.1518.1518.15-
22 may 202416.8816.8816.8816.8816.88-
21 may 202417.8517.8516.8816.8816.88-
20 may 202418.0718.0718.0718.0718.07-
17 may 202418.2218.2216.8816.8816.88-
16 may 202416.8816.8816.8816.8816.88-
15 may 202418.1718.1818.1718.1818.1860
14 may 202418.1218.1216.8816.8816.88-
13 may 202418.2718.2716.8816.8816.88-
10 may 202417.7917.7917.7917.7917.79-
09 may 202418.2518.2518.2518.2518.25-
08 may 202417.9817.9817.9817.9817.98-
07 may 202417.7117.7116.8816.8816.88-
06 may 202417.6017.6017.6017.6017.60-
03 may 202417.6717.6716.8816.8816.88-
02 may 202416.8816.8816.8816.8816.88-
30 abr 202417.7317.7317.5017.5017.50-
29 abr 202417.5017.5017.5017.5017.50-
26 abr 202417.6817.6817.5017.5017.50-
25 abr 202417.5717.5717.5017.5017.50-
24 abr 202417.7417.7417.7417.7417.74-
23 abr 202417.7917.7917.7917.7917.79-
22 abr 202417.7317.7317.7317.7317.73-
19 abr 202417.5017.5017.5017.5017.50-
18 abr 202417.5717.5716.9216.9216.92-
17 abr 202417.3017.3016.9216.9216.92-
16 abr 202417.3317.3316.9216.9216.92-
15 abr 202417.7118.3816.9218.3818.38123
12 abr 202416.9616.9616.9616.9616.96-
11 abr 202417.6417.6417.6417.6417.64-
10 abr 202417.6917.6917.6917.6917.69-
09 abr 202417.6617.6616.9616.9616.96-
08 abr 202417.8217.8217.8217.8217.82-
05 abr 202418.1818.1817.3617.3617.361
04 abr 202417.3617.3617.3617.3617.36-
03 abr 202417.9117.9117.3617.3617.36-
02 abr 202417.3617.3617.3617.3617.36-
28 mar 202418.3218.3217.3617.3617.36-
27 mar 202418.1518.1517.2217.3617.36-
26 mar 202417.1217.2217.1217.2217.22-
25 mar 202417.7017.9017.7017.9017.901,700
22 mar 202417.8817.8816.9216.9216.92-
21 mar 202417.7917.7916.9216.9216.92-
21 mar 20240.2121 Dividendo
20 mar 202417.9217.9217.9217.9217.71-
19 mar 202417.7717.7716.9416.9416.74-
18 mar 202417.6717.6716.9416.9416.74-
15 mar 202416.6216.9416.6216.9416.74-
14 mar 202416.6216.6216.6216.6216.42-
13 mar 202417.2917.2916.6416.6416.44-
12 mar 202417.2217.2217.2217.2217.02-
11 mar 202417.2117.2116.6216.6216.42-
08 mar 202417.3917.3917.3917.3917.18-
07 mar 202417.1117.1116.6416.6416.44-
06 mar 202417.4517.4516.6216.6416.44-
05 mar 202416.6216.6416.6216.6416.44-
04 mar 202416.2116.4316.2116.4316.24-
01 mar 202416.2116.2316.2116.2316.04-
29 feb 202416.2116.2316.2116.2316.04-
28 feb 202415.7216.0315.7216.0315.84-
27 feb 202415.4515.4514.8214.8214.64-
26 feb 202415.6315.6314.8214.8214.64-
23 feb 202415.6315.6314.8214.8214.64-
22 feb 202415.8115.8115.5915.5915.41-
21 feb 202415.6415.6414.8014.8214.64272
20 feb 202414.6014.8214.6014.8214.64-
19 feb 202415.3115.3114.6214.6214.45-
16 feb 202415.7515.7515.7515.7515.56-
15 feb 202415.3115.3315.3115.3315.15-
14 feb 202415.3315.3315.3315.3315.15-
*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...