Italia markets closed

Gafisa S.A. (GFASY)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,0000+0,1000 (+5,26%)
In data: 12:00PM EDT. Mercato aperto.
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 20242,00002,00002,00002,00002,0000882
22 mag 20241,90001,90001,90001,90001,9000-
21 mag 20241,90001,90001,90001,90001,9000-
20 mag 20241,90001,90001,90001,90001,9000-
17 mag 20241,90001,90001,90001,90001,9000-
16 mag 20241,90001,90001,90001,90001,9000-
15 mag 20241,88001,90001,88001,90001,9000600
14 mag 20242,04002,04002,04002,04002,0400-
13 mag 20242,04002,04002,04002,04002,0400-
10 mag 20242,04002,04002,04002,04002,0400-
09 mag 20242,04002,04002,04002,04002,0400100
08 mag 20242,31002,31002,31002,31002,3100-
07 mag 20242,31002,31002,31002,31002,3100100
06 mag 20242,04002,04002,04002,04002,0400-
03 mag 20242,04002,04002,04002,04002,0400-
02 mag 20242,04002,04002,04002,04002,0400-
01 mag 20242,04002,04002,04002,04002,0400-
30 apr 20242,04002,04002,04002,04002,0400-
29 apr 20242,04002,04002,04002,04002,0400100
26 apr 20242,05002,05002,05002,05002,0500-
25 apr 20242,05002,05002,05002,05002,0500100
24 apr 20242,30002,30002,30002,30002,3000200
23 apr 20241,94001,94001,94001,94001,9400-
22 apr 20241,94001,94001,94001,94001,9400-
19 apr 20241,94001,94001,94001,94001,9400200
18 apr 20241,96502,55001,96502,55002,5500400
17 apr 20242,29002,29002,29002,29002,2900-
16 apr 20242,29002,29002,29002,29002,290050.300
15 apr 20243,00003,00003,00003,00003,0000-
12 apr 20243,00003,00003,00003,00003,0000-
11 apr 20243,00003,00003,00003,00003,0000-
10 apr 20243,00003,00003,00003,00003,0000100
09 apr 20242,85002,85002,85002,85002,8500-
08 apr 20242,85002,85002,85002,85002,8500-
05 apr 20242,85002,85002,85002,85002,8500-
04 apr 20242,85002,85002,85002,85002,8500-
03 apr 20242,85002,85002,85002,85002,8500-
02 apr 20242,85002,85002,85002,85002,8500-
01 apr 20242,85002,85002,85002,85002,8500-
28 mar 20242,85002,85002,85002,85002,8500-
27 mar 20242,85002,85002,85002,85002,8500-
26 mar 20242,85002,85002,85002,85002,8500-
25 mar 20242,85002,85002,85002,85002,8500-
22 mar 20242,50002,85002,50002,85002,8500300
21 mar 20242,01002,01002,01002,01002,0100100
20 mar 20242,97002,97002,97002,97002,9700-
19 mar 20242,98002,98002,97002,97002,97001.500
18 mar 20244,50004,50003,47003,90503,9050500
15 mar 20244,72004,72004,72004,72004,7200-
14 mar 20244,72004,72004,72004,72004,7200100
13 mar 20244,04004,04004,04004,04004,0400-
12 mar 20244,04004,04004,04004,04004,0400-
11 mar 20244,04004,04004,04004,04004,04002.000
08 mar 20243,82003,82003,82003,82003,8200-
07 mar 20243,82003,82003,82003,82003,8200-
06 mar 20243,82003,82003,82003,82003,8200-
05 mar 20243,82003,82003,82003,82003,8200-
04 mar 20243,82003,82003,82003,82003,8200100
01 mar 20243,80003,80003,80003,80003,8000-
29 feb 20243,80003,80003,80003,80003,8000-
28 feb 20243,80003,80003,80003,80003,80001.000
27 feb 20243,15003,76003,15003,74003,74002.400
26 feb 20243,14003,14003,14003,14003,1400-
23 feb 20242,45003,14002,45003,14003,1400200
22 feb 20242,90002,90002,90002,90002,9000-
21 feb 20242,90002,90002,90002,90002,9000-
20 feb 20242,90002,90002,90002,90002,9000-
16 feb 20242,90002,90002,90002,90002,9000-
15 feb 20242,90002,90002,90002,90002,9000-
14 feb 20242,90002,90002,90002,90002,9000-
13 feb 20242,90002,90002,90002,90002,9000-
12 feb 20242,90002,90002,90002,90002,9000-
09 feb 20242,90002,90002,90002,90002,9000-
08 feb 20242,90002,90002,90002,90002,900021.700
07 feb 20243,30003,66003,30003,66003,6600700
06 feb 20244,29004,29004,29004,29004,2900-
05 feb 20244,10004,30004,09004,29004,29002.800
02 feb 20246,33006,33006,33006,33006,3300-
01 feb 20246,33006,33006,33006,33006,3300-
31 gen 20245,90006,38005,90006,33006,330064.200
30 gen 20245,10005,64005,10005,64005,640021.700
29 gen 20244,95004,95004,82004,82004,820050.000
26 gen 20244,99004,99004,75004,94004,94003.500
25 gen 20243,95004,70003,95004,70004,70001.100
24 gen 20244,50004,72004,50004,72004,7200300
23 gen 20245,01005,01005,00005,01005,0100300
22 gen 20246,50006,50006,50006,50006,5000-
19 gen 20246,50006,50006,50006,50006,5000100
18 gen 20245,90005,90005,90005,90005,9000-
17 gen 20246,94006,94005,90005,90005,90004.200
16 gen 20245,50005,50005,50005,50005,5000600
12 gen 20245,42005,50005,42005,50005,50001.100
11 gen 20245,10005,10005,10005,10005,1000400
10 gen 20244,63004,71904,63004,71904,719077.400
09 gen 20243,52004,56003,52004,50004,50001.000
08 gen 20244,49004,50004,49004,50004,50001.300
05 gen 20244,20004,41504,20004,41504,4150400
04 gen 20244,50004,50004,50004,50004,5000-
03 gen 20244,50004,50004,50004,50004,5000-
02 gen 20244,50004,50004,50004,50004,5000-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...