GFA - Gafisa S.A.

YHD - YHD Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 dic 20188,278,278,278,278,27-
14 dic 20188,008,298,008,278,2739.600
13 dic 20188,288,328,148,148,1447.300
12 dic 20188,108,508,078,368,3625.200
11 dic 20188,048,478,048,278,2759.100
10 dic 20187,818,137,818,018,0130.600
07 dic 20188,018,297,988,158,1537.100
06 dic 20187,898,047,607,987,9839.500
04 dic 20188,178,358,158,318,3125.000
03 dic 20188,178,258,008,238,2351.500
30 nov 20187,837,977,767,807,8042.900
29 nov 20187,527,857,527,837,83111.100
28 nov 20187,697,707,287,587,58163.400
27 nov 20187,297,817,207,817,81114.700
26 nov 20187,217,327,207,267,2612.600
23 nov 20187,197,297,127,297,294.800
21 nov 20187,177,267,157,227,2214.200
20 nov 20187,317,316,977,027,0212.200
19 nov 20187,117,437,047,437,4347.000
16 nov 20187,147,246,987,217,21129.300
15 nov 20187,007,366,787,277,2726.600
14 nov 20186,697,106,617,077,0743.300
13 nov 20186,316,526,316,496,4932.400
12 nov 20186,386,636,386,416,4117.900
09 nov 20186,406,476,266,456,4544.800
08 nov 20185,995,995,835,905,9013.700
07 nov 20186,096,155,916,136,1336.500
06 nov 20186,456,456,246,246,2411.900
05 nov 20186,476,706,476,586,5819.500
02 nov 20186,436,546,436,526,5213.600
01 nov 20186,296,506,256,366,3618.200
31 ott 20186,286,396,236,236,2327.300
30 ott 20186,186,506,186,406,4026.400
29 ott 20186,656,656,126,196,19218.500
26 ott 20186,546,636,466,606,6033.900
25 ott 20186,696,776,476,556,5532.500
24 ott 20186,856,876,576,656,6574.500
23 ott 20186,876,876,536,736,7337.100
22 ott 20187,187,386,847,037,0331.100
19 ott 20187,087,166,887,137,1351.200
18 ott 20187,077,167,067,137,1332.200
17 ott 20186,937,206,917,147,1418.200
16 ott 20186,857,096,806,966,9634.600
15 ott 20186,516,666,446,566,5655.800
12 ott 20186,686,686,116,246,2425.900
11 ott 20186,356,636,216,636,6319.500
10 ott 20186,476,476,326,336,3360.100
09 ott 20186,356,576,356,566,5642.400
08 ott 20185,876,345,876,286,2879.400
05 ott 20185,795,825,665,785,7888.200
04 ott 20186,006,005,745,795,7957.800
03 ott 20186,216,215,856,056,05346.500
02 ott 20185,755,945,755,925,9215.900
01 ott 20185,465,655,455,605,6046.400
28 set 20185,555,575,455,455,456.000
27 set 20185,515,605,515,605,605.700
26 set 20185,445,495,405,475,474.100
25 set 20185,255,465,245,435,438.400
24 set 20185,345,425,215,265,2630.800
21 set 20185,365,395,315,375,3753.400
20 set 20185,335,385,265,355,3525.400
19 set 20185,335,355,275,335,3360.400
18 set 20185,335,405,335,365,3613.500
17 set 20185,245,345,225,325,3231.900
14 set 20185,325,325,255,285,287.400
13 set 20185,265,305,235,235,236.400
12 set 20185,295,335,225,295,297.100
11 set 20185,325,325,215,255,256.400
10 set 20185,275,405,275,365,3613.200
07 set 20185,485,505,235,345,3441.500
06 set 20185,345,475,345,395,39123.800
05 set 20185,235,375,235,355,3515.100
04 set 20185,475,475,285,335,3310.700
31 ago 20185,425,575,375,535,5310.800
30 ago 20185,355,505,355,455,459.400
29 ago 20185,405,435,275,355,3512.900
28 ago 20185,585,585,325,475,4732.800
27 ago 20185,815,815,545,605,6089.300
24 ago 20186,016,165,755,815,8197.100
23 ago 20186,016,015,905,905,9012.400
22 ago 20186,106,105,956,056,0514.200
21 ago 20186,156,186,106,106,101.700
20 ago 20186,206,236,196,206,202.500
17 ago 20186,256,266,086,256,2560.700
16 ago 20186,356,356,206,286,2817.600
15 ago 20186,386,386,246,336,3326.700
14 ago 20186,206,426,206,406,4093.700
13 ago 20186,216,306,196,196,194.100
10 ago 20186,226,456,176,236,2313.200
09 ago 20186,326,346,306,336,333.200
08 ago 20186,486,486,366,446,4410.400
07 ago 20186,616,616,406,426,424.600
06 ago 20186,616,626,516,586,5810.600
03 ago 20186,506,636,506,576,5745.000
02 ago 20186,486,546,446,466,4618.300
01 ago 20186,546,576,496,516,513.800
31 lug 20186,576,606,536,536,536.500
30 lug 20186,546,666,546,616,6115.200
27 lug 20186,566,596,516,526,527.100
26 lug 20186,546,556,466,466,463.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità