U.S. markets closed

Greenwing Resources Ltd (R2FA.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.0280-0.0015 (-5.08%)
Al cierre: 08:08AM CEST
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.02800.02800.02800.02800.0280-
30 may 20240.02950.02950.02950.02950.0295-
29 may 20240.02900.02900.02900.02900.0290-
28 may 20240.02950.02950.02950.02950.0295-
27 may 20240.02750.02750.02750.02750.0275-
24 may 20240.03050.03050.03050.03050.0305-
23 may 20240.03050.03050.03050.03050.0305-
22 may 20240.03000.03000.03000.03000.0300-
21 may 20240.03050.03050.03050.03050.0305-
20 may 20240.03650.03650.03650.03650.0365-
17 may 20240.03250.03250.03250.03250.0325-
16 may 20240.03500.03500.03500.03500.0350-
15 may 20240.03550.03550.03550.03550.0355-
14 may 20240.03300.03300.03300.03300.0330-
13 may 20240.03350.03350.03350.03350.0335-
10 may 20240.03800.03800.03800.03800.0380-
09 may 20240.03700.03700.03700.03700.0370-
08 may 20240.03250.03250.03250.03250.0325-
07 may 20240.03600.03600.03600.03600.0360-
06 may 20240.03200.03200.03200.03200.0320-
03 may 20240.03200.03200.03200.03200.0320-
02 may 20240.03250.03250.03250.03250.0325-
30 abr 20240.04200.04200.04200.04200.0420-
29 abr 20240.03750.03750.03750.03750.0375-
26 abr 20240.03050.03050.03050.03050.0305-
25 abr 20240.03100.03100.03100.03100.0310-
24 abr 20240.03100.03100.03100.03100.0310-
23 abr 20240.03100.03100.03100.03100.0310-
22 abr 20240.03050.03050.03050.03050.0305-
19 abr 20240.02950.02950.02950.02950.0295-
18 abr 20240.02800.02800.02800.02800.0280-
17 abr 20240.02800.02800.02800.02800.0280-
16 abr 20240.02850.02850.02850.02850.0285-
15 abr 20240.02950.02950.02950.02950.0295-
12 abr 20240.02900.02900.02900.02900.0290-
11 abr 20240.02900.02900.02900.02900.0290-
10 abr 20240.02850.02850.02850.02850.0285-
09 abr 20240.02800.02800.02800.02800.0280-
08 abr 20240.03050.03050.03050.03050.0305-
05 abr 20240.03700.03700.03700.03700.0370-
04 abr 20240.03650.03650.03650.03650.0365-
03 abr 20240.03500.03500.03500.03500.0350-
02 abr 20240.03600.03600.03600.03600.0360-
28 mar 20240.03600.03600.03600.03600.0360-
27 mar 20240.03850.03850.03850.03850.0385-
26 mar 20240.03000.03000.03000.03000.0300-
25 mar 20240.03750.03750.03750.03750.0375-
22 mar 20240.03750.03750.03750.03750.0375-
21 mar 20240.03750.03750.03750.03750.0375-
20 mar 20240.03900.03900.03900.03900.0390-
19 mar 20240.03750.03750.03750.03750.0375-
18 mar 20240.04000.04000.04000.04000.0400-
15 mar 20240.03750.03750.03750.03750.0375-
14 mar 20240.03800.03800.03800.03800.0380-
13 mar 20240.03650.03650.03650.03650.0365-
12 mar 20240.03500.03500.03500.03500.0350-
11 mar 20240.04050.04050.04050.04050.0405-
08 mar 20240.03700.03700.03700.03700.0370-
07 mar 20240.03750.03750.03750.03750.0375-
06 mar 20240.03900.03900.03900.03900.0390-
05 mar 20240.04350.04350.04350.04350.0435-
04 mar 20240.03650.03650.03650.03650.0365-
01 mar 20240.04050.04050.04050.04050.0405-
29 feb 20240.04200.04200.04200.04200.0420-
28 feb 20240.03600.03600.03600.03600.0360-
27 feb 20240.03950.03950.03950.03950.0395-
26 feb 20240.04000.04000.04000.04000.0400-
23 feb 20240.03600.03600.03600.03600.0360-
22 feb 20240.03850.03850.03850.03850.0385-
21 feb 20240.03950.03950.03950.03950.0395-
20 feb 20240.03950.03950.03950.03950.0395-
19 feb 20240.04250.04250.04250.04250.0425-
16 feb 20240.04350.04350.04350.04350.0435-
15 feb 20240.04250.04250.04250.04250.0425-
14 feb 20240.04300.04300.04300.04300.0430-
13 feb 20240.04300.04300.04300.04300.0430-
12 feb 20240.04550.04550.04550.04550.0455-
09 feb 20240.04900.04900.04900.04900.0490-
08 feb 20240.04850.04850.04850.04850.0485-
07 feb 20240.04750.04750.04750.04750.0475-
06 feb 20240.04650.04650.04650.04650.0465-
05 feb 20240.04800.04800.04800.04800.0480-
02 feb 20240.04850.04850.04850.04850.0485-
01 feb 20240.05150.05150.05150.05150.0515-
31 ene 20240.05050.05050.05050.05050.0505-
30 ene 20240.05150.05150.05150.05150.0515-
29 ene 20240.05300.05300.05300.05300.0530-
26 ene 20240.05300.05300.05300.05300.0530-
25 ene 20240.05300.05300.05300.05300.0530-
24 ene 20240.05200.05200.05200.05200.0520-
23 ene 20240.05700.05700.05700.05700.0570-
22 ene 20240.05700.05700.05700.05700.0570-
19 ene 20240.06000.06000.06000.06000.0600-
18 ene 20240.06150.06150.06150.06150.0615-
17 ene 20240.06400.06400.06400.06400.0640-
16 ene 20240.05150.05150.05150.05150.0515-
15 ene 20240.05800.05800.05800.05800.0580-
12 ene 20240.05800.05800.05800.05800.0580-
11 ene 20240.06800.06800.06800.06800.0680-
10 ene 20240.06750.06750.06750.06750.0675-
*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...