U.S. markets open in 4 hours 56 minutes
F S&P 500
5,353.00 +25.00 (+0.47%) F Dow Jones
39,787.00 +4.00 (+0.01%) F Nasdaq
18,937.25 +150.50 (+0.80%) E-mini Russell 2000 Index Futur
2,092.70 +3.60 (+0.17%) Petróleo
77.58 +0.01 (+0.01%) Oro
2,358.80 -34.10 (-1.43%)
Gildan Activewear Inc (VGA.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:18AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 100 |
| 22 may 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 22 may 2024 | 0.205 Dividendo | |||||
| 21 may 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
| 20 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | - |
| 17 may 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.40 | - |
| 16 may 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.00 | - |
| 15 may 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.60 | - |
| 14 may 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
| 13 may 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | - |
| 10 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | - |
| 09 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | - |
| 08 may 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.21 | - |
| 07 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | - |
| 06 may 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.61 | - |
| 03 may 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.20 | - |
| 02 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - |
| 30 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
| 29 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
| 26 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
| 25 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 24 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 23 abr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.59 | - |
| 22 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
| 19 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.79 | - |
| 18 abr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.99 | - |
| 17 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.59 | - |
| 16 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 15 abr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.39 | - |
| 12 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 11 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 10 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 09 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 08 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 05 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.19 | - |
| 04 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 03 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 02 abr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.19 | - |
| 28 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 27 mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.79 | - |
| 26 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | - |
| 25 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | - |
| 22 mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.38 | - |
| 21 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | - |
| 20 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | - |
| 19 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.00 | - |
| 18 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.40 | - |
| 15 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.60 | - |
| 14 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.80 | - |
| 13 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.81 | - |
| 12 mar 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.81 | - |
| 12 mar 2024 | 0.205 Dividendo | |||||
| 11 mar 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - |
| 08 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - |
| 07 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - |
| 06 mar 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - |
| 05 mar 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.39 | - |
| 04 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | - |
| 01 mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 29 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 28 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 27 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 26 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | - |
| 23 feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.38 | - |
| 22 feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.99 | - |
| 21 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | - |
| 20 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 19 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 16 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.79 | - |
| 15 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | - |
| 14 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - |
| 13 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.59 | - |
| 12 feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.20 | - |
| 09 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | - |
| 08 feb 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.00 | - |
| 07 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - |
| 06 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| 05 feb 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - |
| 02 feb 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.60 | - |
| 01 feb 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - |
| 31 ene 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 30.80 | - |
| 30 ene 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.41 | - |
| 29 ene 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.21 | - |
| 26 ene 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.62 | - |
| 25 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | - |
| 24 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | - |
| 23 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | - |
| 22 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - |
| 19 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - |
| 18 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| 17 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.23 | - |
| 16 ene 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.23 | - |
| 15 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| 12 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| 11 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| 10 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| 09 ene 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.43 | - |
| 08 ene 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 28.63 | - |
| 05 ene 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.02 | - |
| 04 ene 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.22 | - |
| *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.