U.S. markets open in 3 hours 19 minutes
F S&P 500
5,364.50 -1.50 (-0.03%) F Dow Jones
38,878.00 -6.00 (-0.02%) F Nasdaq
19,081.75 +7.50 (+0.04%) E-mini Russell 2000 Index Futur
2,061.90 -6.80 (-0.33%) Petróleo
74.44 +0.37 (+0.50%) Oro
2,379.90 +4.40 (+0.19%)
GAIL (India) Limited (GQI.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:07AM CEST. Mercado abierto.
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 21 |
| 05 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 04 jun 2024 | 14.00 | 14.00 | 12.80 | 12.80 | 12.80 | 21 |
| 03 jun 2024 | 15.00 | 15.00 | 14.50 | 14.50 | 14.50 | 300 |
| 31 may 2024 | 13.20 | 13.70 | 13.20 | 13.70 | 13.70 | 80 |
| 30 may 2024 | 12.90 | 12.90 | 12.10 | 12.70 | 12.70 | 250 |
| 29 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 28 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 27 may 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 264 |
| 24 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 23 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 22 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 21 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 may 2024 | 13.10 | 14.10 | 13.10 | 14.00 | 14.00 | 656 |
| 17 may 2024 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 18 |
| 16 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 15 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 14 may 2024 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | - |
| 13 may 2024 | 12.10 | 12.90 | 12.10 | 12.90 | 12.90 | 50 |
| 10 may 2024 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 391 |
| 09 may 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 08 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 07 may 2024 | 13.50 | 13.50 | 12.30 | 12.30 | 12.30 | 56 |
| 06 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 03 may 2024 | 13.20 | 13.80 | 13.20 | 13.80 | 13.80 | 10 |
| 02 may 2024 | 14.20 | 14.20 | 13.20 | 13.90 | 13.90 | 473 |
| 30 abr 2024 | 13.40 | 14.30 | 13.40 | 13.50 | 13.50 | 58 |
| 29 abr 2024 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - |
| 26 abr 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | - |
| 25 abr 2024 | 13.40 | 14.20 | 13.40 | 13.40 | 13.40 | 683 |
| 24 abr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 23 abr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 22 abr 2024 | 13.10 | 14.00 | 13.10 | 14.00 | 14.00 | 18 |
| 19 abr 2024 | 13.40 | 13.80 | 13.40 | 13.80 | 13.80 | 2 |
| 18 abr 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | - |
| 17 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 16 abr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 150 |
| 15 abr 2024 | 13.00 | 14.00 | 13.00 | 14.00 | 14.00 | 660 |
| 12 abr 2024 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | - |
| 11 abr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 10 abr 2024 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | 85 |
| 09 abr 2024 | 12.70 | 13.20 | 12.70 | 12.90 | 12.90 | 50 |
| 08 abr 2024 | 12.00 | 12.80 | 12.00 | 12.80 | 12.80 | - |
| 05 abr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 abr 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - |
| 03 abr 2024 | 11.40 | 12.20 | 11.40 | 12.10 | 12.10 | 100 |
| 02 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 50 |
| 28 mar 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | - |
| 27 mar 2024 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | - |
| 26 mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 25 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 mar 2024 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | - |
| 21 mar 2024 | 10.80 | 11.80 | 10.80 | 11.10 | 11.10 | 355 |
| 20 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 mar 2024 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | - |
| 18 mar 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | - |
| 15 mar 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | - |
| 14 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 13 mar 2024 | 11.40 | 11.40 | 10.60 | 10.60 | 10.60 | 150 |
| 12 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 11 mar 2024 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | - |
| 08 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 07 mar 2024 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - |
| 06 mar 2024 | 12.30 | 12.30 | 11.90 | 12.10 | 12.10 | - |
| 05 mar 2024 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - |
| 04 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 01 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 29 feb 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 30 |
| 28 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 27 feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 26 feb 2024 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1 |
| 23 feb 2024 | 11.70 | 12.20 | 11.50 | 11.50 | 11.50 | 477 |
| 22 feb 2024 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | - |
| 21 feb 2024 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | - |
| 20 feb 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| 19 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 feb 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 15 feb 2024 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | - |
| 14 feb 2024 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | 42 |
| 13 feb 2024 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | 132 |
| 12 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 09 feb 2024 | 11.30 | 11.90 | 10.90 | 11.80 | 11.80 | 150 |
| 08 feb 2024 | 12.20 | 12.20 | 11.40 | 11.40 | 11.40 | 285 |
| 07 feb 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 41 |
| 06 feb 2024 | 11.80 | 12.40 | 11.70 | 11.70 | 11.70 | 50 |
| 05 feb 2024 | 11.70 | 12.20 | 11.50 | 12.20 | 12.20 | 530 |
| 05 feb 2024 | 0.397111 Dividendo | |||||
| 02 feb 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.00 | - |
| 01 feb 2024 | 11.80 | 11.90 | 11.00 | 11.90 | 11.49 | 3 |
| 31 ene 2024 | 10.90 | 11.70 | 10.90 | 11.70 | 11.29 | 55 |
| 30 ene 2024 | 10.90 | 11.10 | 10.90 | 11.00 | 10.62 | - |
| 29 ene 2024 | 10.60 | 11.80 | 10.60 | 11.80 | 11.39 | 600 |
| 26 ene 2024 | 10.40 | 10.60 | 10.40 | 10.60 | 10.23 | - |
| 25 ene 2024 | 10.10 | 11.30 | 10.10 | 11.30 | 10.91 | 100 |
| 24 ene 2024 | 10.30 | 11.00 | 10.30 | 11.00 | 10.62 | 50 |
| 23 ene 2024 | 10.10 | 10.80 | 9.80 | 9.80 | 9.46 | 100 |
| 22 ene 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.42 | 200 |
| 19 ene 2024 | 10.40 | 10.80 | 10.40 | 10.80 | 10.42 | - |
| 18 ene 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 9.94 | - |
| 17 ene 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.04 | - |
| *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.