Mercados abrirán en 4 h 9 min
F S&P 500
5,899.50 +12.50 (+0.21%) F Dow Jones
43,536.00 +25.00 (+0.06%) F Nasdaq
20,457.50 +89.50 (+0.44%) E-mini Russell 2000 Index Futur
2,304.30 +6.60 (+0.29%) Petróleo
70.78 +0.11 (+0.16%) Oro
2,723.10 +15.60 (+0.58%)
Granite Construction Inc (GRG.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
18 oct 2023 - 18 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Apertura | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 oct 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 86 |
| 17 oct 2024 | - | - | - | - | - | - |
| 16 oct 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 15 oct 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 14 oct 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 11 oct 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 10 oct 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 09 oct 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 08 oct 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 07 oct 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 04 oct 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 03 oct 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 02 oct 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 01 oct 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 sept 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 sept 2024 | 0.13 Dividendo | |||||
| 27 sept 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | - |
| 26 sept 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | - |
| 25 sept 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.87 | - |
| 24 sept 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | - |
| 23 sept 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | - |
| 20 sept 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.37 | - |
| 19 sept 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.87 | - |
| 18 sept 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.37 | - |
| 17 sept 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.87 | - |
| 16 sept 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.37 | - |
| 13 sept 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.88 | - |
| 12 sept 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.88 | - |
| 11 sept 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.88 | - |
| 10 sept 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.88 | - |
| 09 sept 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.88 | - |
| 06 sept 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.88 | - |
| 05 sept 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.38 | - |
| 04 sept 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.88 | - |
| 03 sept 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.38 | - |
| 02 sept 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.38 | - |
| 30 ago 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.38 | - |
| 29 ago 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.38 | - |
| 28 ago 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.88 | - |
| 27 ago 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.38 | - |
| 26 ago 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.38 | - |
| 23 ago 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.38 | - |
| 22 ago 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | - |
| 21 ago 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | - |
| 20 ago 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.38 | - |
| 19 ago 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.88 | - |
| 16 ago 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | - |
| 15 ago 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 14 ago 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 13 ago 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 12 ago 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 09 ago 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 08 ago 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.39 | - |
| 07 ago 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | - |
| 06 ago 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | - |
| 05 ago 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | - |
| 02 ago 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.88 | - |
| 01 ago 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 31 jul 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 30 jul 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.88 | - |
| 29 jul 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.38 | - |
| 26 jul 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | - |
| 25 jul 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.89 | - |
| 24 jul 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.89 | - |
| 23 jul 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.89 | - |
| 22 jul 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.39 | - |
| 19 jul 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.39 | - |
| 18 jul 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.39 | - |
| 17 jul 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.39 | - |
| 16 jul 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.89 | - |
| 15 jul 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.89 | - |
| 12 jul 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.39 | - |
| 11 jul 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.40 | - |
| 10 jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.90 | - |
| 09 jul 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.40 | - |
| 08 jul 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | - |
| 05 jul 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | - |
| 04 jul 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.90 | - |
| 03 jul 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.40 | - |
| 02 jul 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.40 | - |
| 01 jul 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.89 | - |
| 28 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.89 | - |
| 28 jun 2024 | 0.13 Dividendo | |||||
| 27 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| 26 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 25 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| 24 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 21 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 20 jun 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.26 | - |
| 19 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| 18 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| 17 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| 14 jun 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.76 | - |
| 13 jun 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.27 | - |
| 12 jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | - |
| 11 jun 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.27 | 86 |
| 10 jun 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.78 | - |
| 07 jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | - |
| 06 jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | - |
| 05 jun 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.27 | - |
| *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.