Italia markets open in 2 hours 14 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.147,41 +185,61 (+0,49%) EUR/USD
1,0680 +0,0006 (+0,05%) Bitcoin EUR
57.868,17 -2.253,29 (-3,75%) CMC Crypto 200
885,54 0,00 (0,00%)
Gerdau S.A. (GGB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 17 apr 2024 | 3,6667 | 3,6667 | 3,5667 | 3,5750 | 3,5750 | 8.597.491 |
| 16 apr 2024 | 3,5750 | 3,6000 | 3,5292 | 3,5583 | 3,5583 | 13.790.485 |
| 15 apr 2024 | 3,6500 | 3,7792 | 3,6375 | 3,7167 | 3,7167 | 25.285.302 |
| 12 apr 2024 | 3,7250 | 3,7333 | 3,5833 | 3,6000 | 3,6000 | 8.261.400 |
| 11 apr 2024 | 3,7250 | 3,7500 | 3,6918 | 3,7333 | 3,7333 | 5.703.836 |
| 10 apr 2024 | 3,7417 | 3,7917 | 3,7250 | 3,7417 | 3,7417 | 9.139.522 |
| 09 apr 2024 | 3,8500 | 3,8708 | 3,7667 | 3,8167 | 3,8167 | 10.099.716 |
| 08 apr 2024 | 3,8000 | 3,8667 | 3,7917 | 3,8250 | 3,8250 | 8.490.885 |
| 05 apr 2024 | 3,7917 | 3,8000 | 3,6833 | 3,7500 | 3,7500 | 9.700.201 |
| 04 apr 2024 | 3,7333 | 3,8833 | 3,7208 | 3,7917 | 3,7917 | 18.900.426 |
| 03 apr 2024 | 3,6750 | 3,7333 | 3,6333 | 3,7333 | 3,7333 | 7.918.526 |
| 02 apr 2024 | 3,6750 | 3,7500 | 3,6417 | 3,6917 | 3,6917 | 8.526.657 |
| 01 apr 2024 | 3,6833 | 3,6958 | 3,6417 | 3,6667 | 3,6667 | 4.469.280 |
| 28 mar 2024 | 3,6167 | 3,6958 | 3,6167 | 3,6833 | 3,6833 | 4.597.857 |
| 27 mar 2024 | 3,5583 | 3,6917 | 3,5500 | 3,6583 | 3,6583 | 6.726.128 |
| 26 mar 2024 | 3,5667 | 3,5883 | 3,5333 | 3,5583 | 3,5583 | 6.224.548 |
| 25 mar 2024 | 3,5750 | 3,6167 | 3,5588 | 3,5833 | 3,5833 | 3.949.082 |
| 22 mar 2024 | 3,6167 | 3,6333 | 3,5750 | 3,5833 | 3,5833 | 3.171.468 |
| 21 mar 2024 | 3,6250 | 3,6917 | 3,6083 | 3,6667 | 3,6667 | 8.994.540 |
| 20 mar 2024 | 3,5500 | 3,6417 | 3,5417 | 3,6333 | 3,6333 | 8.131.400 |
| 19 mar 2024 | 3,5417 | 3,5833 | 3,5250 | 3,5583 | 3,5583 | 6.124.125 |
| 18 mar 2024 | 3,4833 | 3,5500 | 3,4458 | 3,5250 | 3,5250 | 8.225.839 |
| 15 mar 2024 | 3,5000 | 3,5292 | 3,4250 | 3,4667 | 3,4667 | 12.600.181 |
| 14 mar 2024 | 3,6917 | 3,7000 | 3,5103 | 3,5333 | 3,5333 | 15.026.198 |
| 13 mar 2024 | 3,5750 | 3,7000 | 3,5747 | 3,6583 | 3,6583 | 9.010.220 |
| 12 mar 2024 | 3,5667 | 3,6125 | 3,5421 | 3,5667 | 3,5667 | 10.133.869 |
| 11 mar 2024 | 3,5333 | 3,5833 | 3,5042 | 3,5333 | 3,5333 | 9.632.703 |
| 08 mar 2024 | 3,5167 | 3,5333 | 3,5000 | 3,5333 | 3,5333 | 8.528.527 |
| 07 mar 2024 | 3,5750 | 3,5833 | 3,5250 | 3,5333 | 3,5333 | 4.780.132 |
| 06 mar 2024 | 3,6417 | 3,6625 | 3,5583 | 3,5833 | 3,5833 | 11.245.810 |
| 05 mar 2024 | 3,6417 | 3,6625 | 3,6000 | 3,6083 | 3,6083 | 8.743.008 |
| 04 mar 2024 | 3,6917 | 3,7308 | 3,6667 | 3,6667 | 3,6667 | 5.401.264 |
| 04 mar 2024 | 0.02022 Dividendo | |||||
| 01 mar 2024 | 3,7250 | 3,7417 | 3,6918 | 3,7417 | 3,7214 | 16.072.779 |
| 29 feb 2024 | 3,5833 | 3,6083 | 3,5521 | 3,5917 | 3,5723 | 4.796.886 |
| 28 feb 2024 | 3,6000 | 3,6156 | 3,5500 | 3,5833 | 3,5640 | 6.385.550 |
| 27 feb 2024 | 3,6000 | 3,6458 | 3,5792 | 3,6250 | 3,6054 | 5.696.960 |
| 26 feb 2024 | 3,5250 | 3,5583 | 3,5000 | 3,5333 | 3,5142 | 6.691.994 |
| 23 feb 2024 | 3,6000 | 3,6125 | 3,5500 | 3,5667 | 3,5474 | 5.755.981 |
| 22 feb 2024 | 3,6500 | 3,6708 | 3,6000 | 3,6083 | 3,5888 | 8.391.382 |
| 21 feb 2024 | 3,6500 | 3,7083 | 3,6083 | 3,6500 | 3,6303 | 18.035.785 |
| 20 feb 2024 | 3,5583 | 3,6083 | 3,5375 | 3,5917 | 3,5723 | 9.245.140 |
| 16 feb 2024 | 3,5000 | 3,5750 | 3,5000 | 3,5333 | 3,5142 | 13.184.166 |
| 15 feb 2024 | 3,4750 | 3,5208 | 3,4500 | 3,4667 | 3,4479 | 7.830.948 |
| 14 feb 2024 | 3,4667 | 3,5217 | 3,4417 | 3,4583 | 3,4396 | 8.083.147 |
| 13 feb 2024 | 3,5250 | 3,5329 | 3,4250 | 3,4417 | 3,4231 | 4.441.006 |
| 12 feb 2024 | 3,5333 | 3,5875 | 3,5292 | 3,5667 | 3,5474 | 2.025.994 |
| 09 feb 2024 | 3,5583 | 3,5667 | 3,5083 | 3,5250 | 3,5060 | 4.786.575 |
| 08 feb 2024 | 3,6333 | 3,6333 | 3,5417 | 3,5500 | 3,5308 | 4.799.785 |
| 07 feb 2024 | 3,6500 | 3,6667 | 3,6333 | 3,6500 | 3,6303 | 4.464.597 |
| 06 feb 2024 | 3,5750 | 3,6750 | 3,5667 | 3,6583 | 3,6386 | 5.734.700 |
| 05 feb 2024 | 3,5750 | 3,5833 | 3,5042 | 3,5667 | 3,5474 | 5.888.096 |
| 02 feb 2024 | 3,5833 | 3,6167 | 3,5583 | 3,6000 | 3,5805 | 5.882.221 |
| 01 feb 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5500 | 3,5308 | 6.944.805 |
| 31 gen 2024 | 3,5833 | 3,6083 | 3,5250 | 3,5250 | 3,5060 | 9.032.990 |
| 30 gen 2024 | 3,5583 | 3,5917 | 3,5083 | 3,5667 | 3,5474 | 5.232.068 |
| 29 gen 2024 | 3,6667 | 3,6750 | 3,5750 | 3,5833 | 3,5640 | 7.269.207 |
| 26 gen 2024 | 3,7000 | 3,7250 | 3,6750 | 3,7000 | 3,6800 | 5.031.082 |
| 25 gen 2024 | 3,6583 | 3,7083 | 3,6250 | 3,6917 | 3,6717 | 7.282.064 |
| 24 gen 2024 | 3,7000 | 3,7083 | 3,6500 | 3,6750 | 3,6551 | 6.176.146 |
| 23 gen 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5667 | 3,5474 | 4.755.348 |
| 22 gen 2024 | 3,5167 | 3,5583 | 3,4667 | 3,4917 | 3,4728 | 6.482.324 |
| 19 gen 2024 | 3,5333 | 3,5917 | 3,5208 | 3,5750 | 3,5557 | 8.429.026 |
| 18 gen 2024 | 3,5083 | 3,5583 | 3,4583 | 3,5333 | 3,5142 | 8.749.766 |
| 17 gen 2024 | 3,4917 | 3,5167 | 3,4667 | 3,4917 | 3,4728 | 5.702.695 |
| 16 gen 2024 | 3,5833 | 3,5833 | 3,4833 | 3,5000 | 3,4811 | 6.319.428 |
| 12 gen 2024 | 3,7000 | 3,7250 | 3,6583 | 3,6750 | 3,6551 | 4.579.305 |
| 11 gen 2024 | 3,6667 | 3,6667 | 3,6250 | 3,6417 | 3,6220 | 6.844.078 |
| 10 gen 2024 | 3,6833 | 3,6917 | 3,6250 | 3,6667 | 3,6469 | 12.665.253 |
| 09 gen 2024 | 3,9417 | 3,9583 | 3,7667 | 3,7667 | 3,7463 | 11.871.758 |
| 08 gen 2024 | 3,9833 | 4,0472 | 3,9512 | 4,0167 | 3,9950 | 8.017.332 |
| 05 gen 2024 | 3,9250 | 3,9750 | 3,9250 | 3,9583 | 3,9369 | 5.254.110 |
| 04 gen 2024 | 3,9500 | 3,9667 | 3,9167 | 3,9333 | 3,9121 | 4.153.111 |
| 03 gen 2024 | 3,9833 | 4,0000 | 3,9500 | 3,9667 | 3,9452 | 4.829.012 |
| 02 gen 2024 | 4,0417 | 4,0833 | 3,9833 | 4,0000 | 3,9784 | 5.903.007 |
| 29 dic 2023 | 4,0500 | 4,0500 | 4,0083 | 4,0417 | 4,0198 | 3.652.347 |
| 28 dic 2023 | 4,0667 | 4,1042 | 4,0591 | 4,0833 | 4,0613 | 4.868.358 |
| 27 dic 2023 | 4,0750 | 4,1000 | 4,0625 | 4,0667 | 4,0447 | 3.683.085 |
| 26 dic 2023 | 4,0833 | 4,1000 | 4,0750 | 4,0917 | 4,0696 | 2.402.761 |
| 22 dic 2023 | 4,0583 | 4,0833 | 4,0334 | 4,0583 | 4,0364 | 3.502.696 |
| 21 dic 2023 | 3,9833 | 4,0167 | 3,9750 | 4,0083 | 3,9867 | 4.194.883 |
| 20 dic 2023 | 3,9583 | 3,9917 | 3,8750 | 3,8750 | 3,8541 | 7.770.558 |
| 19 dic 2023 | 4,0000 | 4,0333 | 3,9250 | 3,9333 | 3,9121 | 7.642.064 |
| 18 dic 2023 | 4,0250 | 4,1000 | 4,0083 | 4,0250 | 4,0032 | 9.589.153 |
| 15 dic 2023 | 3,9750 | 3,9917 | 3,9417 | 3,9417 | 3,9204 | 11.890.843 |
| 14 dic 2023 | 3,9417 | 4,0167 | 3,9417 | 3,9917 | 3,9701 | 5.509.407 |
| 13 dic 2023 | 3,8167 | 3,9250 | 3,7875 | 3,9167 | 3,8955 | 5.665.395 |
| 12 dic 2023 | 3,8250 | 3,8333 | 3,7750 | 3,8000 | 3,7795 | 4.655.167 |
| 11 dic 2023 | 3,7833 | 3,8250 | 3,7833 | 3,8083 | 3,7878 | 3.033.484 |
| 08 dic 2023 | 3,7417 | 3,8417 | 3,7417 | 3,8000 | 3,7795 | 3.915.374 |
| 07 dic 2023 | 3,8333 | 3,8333 | 3,7833 | 3,7917 | 3,7712 | 5.729.756 |
| 06 dic 2023 | 3,8333 | 3,8417 | 3,7750 | 3,7917 | 3,7712 | 9.690.634 |
| 05 dic 2023 | 3,7333 | 3,7833 | 3,7083 | 3,7667 | 3,7463 | 5.926.642 |
| 04 dic 2023 | 3,7583 | 3,7583 | 3,7083 | 3,7250 | 3,7049 | 15.435.183 |
| 01 dic 2023 | 3,7000 | 3,8500 | 3,6917 | 3,7917 | 3,7712 | 9.591.112 |
| 30 nov 2023 | 3,7500 | 3,7500 | 3,6917 | 3,7167 | 3,6966 | 14.156.430 |
| 29 nov 2023 | 3,8167 | 3,8250 | 3,7843 | 3,7917 | 3,7712 | 7.456.503 |
| 28 nov 2023 | 3,7833 | 3,8750 | 3,7667 | 3,8333 | 3,8126 | 8.514.237 |
| 27 nov 2023 | 3,8250 | 3,8333 | 3,7667 | 3,7667 | 3,7463 | 5.554.887 |
| 24 nov 2023 | 3,8667 | 3,8708 | 3,8267 | 3,8417 | 3,8209 | 3.683.437 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.