Deutsche Märkte schließen in 3 Stunden 57 Minuten

Grupo Empresarial San José, S.A. (GSJ.MC)

MCE - MCE Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4,7200+0,0300 (+0,64%)
Ab 01:09PM CEST. Markt geöffnet.
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
17. Juni 20244,70004,74004,69004,72004,720015.893
14. Juni 20244,69004,73004,66004,69004,690028.476
13. Juni 20244,73004,78004,64004,69004,690041.447
12. Juni 20244,79004,80004,65004,78004,780048.339
11. Juni 20244,93004,95004,72004,72004,720032.945
10. Juni 20244,79005,04004,77004,92004,9200193.229
07. Juni 20244,60004,80004,60004,80004,8000189.474
06. Juni 20244,61004,61004,52004,59004,590032.194
05. Juni 20244,65004,67004,54004,54004,540036.757
04. Juni 20244,65004,68004,62004,62004,620048.871
03. Juni 20244,60004,65004,60004,63004,630019.461
31. Mai 20244,60004,62004,52004,58004,580039.228
30. Mai 20244,59004,61004,41004,55004,550040.938
29. Mai 20244,65004,65004,59004,59004,590024.449
28. Mai 20244,67004,70004,64004,65004,650058.314
27. Mai 20244,68004,70004,54004,65004,6500136.784
24. Mai 20244,55004,60004,50004,58004,5800251.918
23. Mai 20244,40004,49004,38004,41004,410056.289
22. Mai 20244,46004,55004,43004,44004,440037.189
21. Mai 20244,52004,55004,49004,52004,520060.279
21. Mai 20240.15 Dividende
20. Mai 20244,67004,71004,53004,57004,420092.115
17. Mai 20244,66004,68004,61004,65004,497478.437
16. Mai 20244,68004,76004,54004,61004,4587221.464
15. Mai 20244,75004,83004,67004,73004,574799.721
14. Mai 20244,78004,82004,70004,80004,642543.832
13. Mai 20244,69004,76004,56004,74004,584486.461
10. Mai 20244,57004,66004,55004,66004,507073.702
09. Mai 20244,50004,55004,41004,55004,400774.013
08. Mai 20244,37004,48004,33004,48004,333082.293
07. Mai 20244,24004,46004,20004,40004,2556152.574
06. Mai 20244,17004,24004,14004,22004,0815102.200
03. Mai 20244,03004,12004,03004,08003,946144.185
02. Mai 20244,07004,10004,02004,06003,926715.989
30. Apr. 20244,09004,10004,05004,07003,936427.470
29. Apr. 20244,08004,10004,06004,07003,936413.966
26. Apr. 20244,03004,09004,03004,04003,90746.399
25. Apr. 20244,06004,09004,03004,03003,897717.714
24. Apr. 20244,08004,10004,04004,08003,946127.260
23. Apr. 20244,05004,05004,00004,04003,907424.993
22. Apr. 20244,02004,07003,97004,03003,897722.934
19. Apr. 20244,09004,10003,97004,05003,917120.625
18. Apr. 20244,10004,10004,09004,09003,95589.667
17. Apr. 20243,91004,05003,91004,05003,917113.459
16. Apr. 20244,02004,03003,88003,95003,820447.426
15. Apr. 20243,99004,10003,99004,08003,946132.799
12. Apr. 20244,07004,09004,05004,05003,917112.207
11. Apr. 20244,08004,11004,05004,07003,936433.824
10. Apr. 20244,10004,15004,05004,05003,917169.891
09. Apr. 20244,10004,10004,04004,08003,946113.647
08. Apr. 20244,02004,12003,97004,10003,965484.377
05. Apr. 20243,99004,00003,95003,96003,830016.483
04. Apr. 20244,02004,02003,92004,00003,868715.938
03. Apr. 20244,07004,07003,98004,01003,878423.203
02. Apr. 20244,09004,10004,01004,02003,888125.542
28. März 20244,02004,05003,98004,04003,907418.582
27. März 20243,94004,02003,94003,99003,859016.491
26. März 20243,94003,95003,93003,95003,82048.317
25. März 20243,98003,98003,92003,93003,801012.008
22. März 20243,97004,00003,93003,96003,830018.640
21. März 20243,98003,98003,92003,97003,83977.535
20. März 20243,99003,99003,90003,93003,801016.833
19. März 20243,98004,03003,98003,98003,849414.034
18. März 20243,98004,01003,97003,98003,84948.137
15. März 20243,99004,03003,98004,00003,86874.753
14. März 20244,04004,04003,98003,99003,859014.519
13. März 20244,02004,02003,98004,01003,87847.453
12. März 20244,04004,06003,98004,04003,907424.398
11. März 20244,07004,07003,98004,04003,907415.703
08. März 20244,03004,05003,95003,98003,849426.772
07. März 20243,99004,04003,98004,03003,897729.459
06. März 20243,99004,00003,88003,98003,849446.190
05. März 20243,97003,99003,85003,97003,839723.324
04. März 20244,04004,04003,90003,93003,801058.540
01. März 20243,75004,14003,75004,04003,9074167.511
29. Feb. 20243,66003,70003,65003,69003,568913.753
28. Feb. 20243,70003,73003,65003,66003,539930.457
27. Feb. 20243,73003,75003,70003,73003,607614.166
26. Feb. 20243,74003,75003,72003,73003,60765.480
23. Feb. 20243,82003,82003,75003,77003,646332.361
22. Feb. 20243,75003,79003,70003,79003,665617.540
21. Feb. 20243,73003,77003,73003,73003,60766.890
20. Feb. 20243,75003,77003,71003,71003,58829.077
19. Feb. 20243,75003,80003,71003,74003,617233.737
16. Feb. 20243,85003,88003,73003,75003,6269130.880
15. Feb. 20243,86003,89003,84003,85003,723615.129
14. Feb. 20243,90003,92003,85003,86003,733317.706
13. Feb. 20243,86003,91003,85003,89003,762317.334
12. Feb. 20243,90003,92003,85003,87003,743023.771
09. Feb. 20243,94003,97003,92003,93003,801017.411
08. Feb. 20244,03004,03003,86003,91003,781735.161
07. Feb. 20244,08004,08004,03004,03003,897710.638
06. Feb. 20244,06004,11004,03004,06003,926740.541
05. Feb. 20244,09004,12004,04004,11003,97519.965
02. Feb. 20244,12004,12004,07004,07003,936413.696
01. Feb. 20244,12004,12004,07004,10003,96545.160
31. Jan. 20244,05004,12004,04004,12003,984833.212
30. Jan. 20244,21004,24004,02004,03003,897770.169
29. Jan. 20244,25004,27004,15004,21004,071832.476
26. Jan. 20244,25004,25004,21004,21004,071826.062
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...