Great-West Lifeco Inc. (GWS.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 150 |
| 03 jul 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 150 |
| 02 jul 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 01 jul 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 28 jun 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 27 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 26 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 25 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 24 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 21 jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 20 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 19 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 18 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 17 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 14 jun 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 13 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 12 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 11 jun 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 10 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 07 jun 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| 06 jun 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
| 05 jun 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
| 04 jun 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 03 jun 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
| 31 may 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 31 may 2024 | 0.555 Dividendo | |||||
| 30 may 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | - |
| 29 may 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | - |
| 28 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 27 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 24 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 23 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 22 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 21 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 20 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 17 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 16 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 15 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 14 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 13 may 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 10 may 2024 | 29.20 | 29.40 | 29.20 | 29.40 | 28.82 | 60 |
| 09 may 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 08 may 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 07 may 2024 | 29.40 | 29.60 | 29.20 | 29.20 | 28.63 | 200 |
| 06 may 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 03 may 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 02 may 2024 | 27.60 | 27.80 | 27.60 | 27.80 | 27.25 | 300 |
| 30 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 29 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 26 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 25 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 24 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 23 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 22 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 19 abr 2024 | 27.20 | 27.60 | 27.20 | 27.60 | 27.06 | 4 |
| 18 abr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.66 | - |
| 17 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 16 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 26.86 | - |
| 15 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 12 abr 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.06 | - |
| 11 abr 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.25 | - |
| 10 abr 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.65 | - |
| 09 abr 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 08 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 05 abr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 04 abr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 03 abr 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.82 | - |
| 02 abr 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.02 | - |
| 28 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 27 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 26 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 25 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 22 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.82 | - |
| 21 mar 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.82 | - |
| 20 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 19 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 18 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 15 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 28.63 | - |
| 14 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 13 mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.23 | - |
| 12 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 11 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 08 mar 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.02 | - |
| 07 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 06 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.43 | - |
| 05 mar 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.04 | - |
| 04 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 01 mar 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 29 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 28 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.84 | - |
| 28 feb 2024 | 0.555 Dividendo | |||||
| 27 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.69 | - |
| 26 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.88 | - |
| 23 feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.27 | - |
| 22 feb 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 27.88 | - |
| 21 feb 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 27.69 | - |
| 20 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.50 | - |
| 19 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.50 | - |
| 16 feb 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 27.30 | - |
| 15 feb 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 27.50 | - |
| *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.