1,328€
1,34%
Echtzeit-Aktienkurs General de Alquiler de Maquinaria S.A.
Bid:
Ask:
Aktienkurse zur General de Alquiler de Maquinaria S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 2.499,00 |
| 02.05.2024 | 1,31 | 1,34 | 1,31 | 1,31 | -1,13% | 8.093,00 |
| 30.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,92% | 12.666,00 |
| 29.04.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -2,44% | 1.484,00 |
| 26.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,95% | - |
| 25.04.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 1,15% | 10.876,00 |
| 24.04.2024 | 1,36 | 1,36 | 1,31 | 1,31 | -0,38% | 4.509,00 |
| 23.04.2024 | 1,31 | 1,34 | 1,31 | 1,31 | 0,00% | 7.397,00 |
| 22.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 2.108,00 |
| 19.04.2024 | 1,32 | 1,35 | 1,31 | 1,31 | 0,38% | 8.300,00 |
| 18.04.2024 | 1,31 | 1,35 | 1,31 | 1,31 | -1,88% | 11.256,00 |
| 17.04.2024 | 1,35 | 1,35 | 1,31 | 1,33 | 3,10% | 8.522,00 |
| 16.04.2024 | 1,29 | 1,30 | 1,29 | 1,29 | -1,53% | 7.173,00 |
| 15.04.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -2,96% | 6.000,00 |
| 12.04.2024 | 1,33 | 1,35 | 1,29 | 1,35 | 2,27% | 48.270,00 |
| 11.04.2024 | 1,33 | 1,35 | 1,32 | 1,32 | -2,22% | 8.929,00 |
| 10.04.2024 | 1,33 | 1,36 | 1,33 | 1,35 | 0,75% | 14.544,00 |
| 09.04.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -0,74% | 24.987,00 |
| 08.04.2024 | 1,37 | 1,38 | 1,33 | 1,35 | -2,17% | 156.737,00 |
| 05.04.2024 | 1,33 | 1,38 | 1,33 | 1,38 | 5,34% | 50.815,00 |
| 04.04.2024 | 1,31 | 1,35 | 1,29 | 1,31 | -0,76% | 19.733,00 |
| 03.04.2024 | 1,29 | 1,35 | 1,29 | 1,32 | 2,33% | 232.473,00 |
| 02.04.2024 | 1,27 | 1,32 | 1,27 | 1,29 | -2,27% | 4.867,00 |
| 28.03.2024 | 1,29 | 1,33 | 1,26 | 1,32 | 3,13% | 36.959,00 |
| 27.03.2024 | 1,24 | 1,33 | 1,22 | 1,28 | 2,40% | 201.821,00 |
| 26.03.2024 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | 20.246,00 |
| 25.03.2024 | 1,24 | 1,26 | 1,24 | 1,25 | -0,79% | 1.435,00 |
| 22.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | 1.487,00 |
| 21.03.2024 | 1,25 | 1,28 | 1,24 | 1,24 | -0,80% | 17.078,00 |
| 20.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | 1.640,00 |
| 19.03.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -0,79% | 2.252,00 |
| 18.03.2024 | 1,24 | 1,29 | 1,24 | 1,26 | -1,56% | 19.737,00 |
| 15.03.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | 2.946,00 |
| 14.03.2024 | 1,28 | 1,28 | 1,26 | 1,26 | 0,00% | 730,00 |
| 13.03.2024 | 1,28 | 1,28 | 1,26 | 1,26 | -1,56% | 4.607,00 |
| 12.03.2024 | 1,28 | 1,28 | 1,27 | 1,28 | 0,00% | - |
| 11.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | 8.990,00 |
| 08.03.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | 854,00 |
| 07.03.2024 | 1,25 | 1,28 | 1,25 | 1,25 | 0,00% | 2.258,00 |
| 06.03.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | 36.168,00 |
| 05.03.2024 | 1,28 | 1,32 | 1,26 | 1,26 | -1,56% | 9.602,00 |
| 04.03.2024 | 1,35 | 1,35 | 1,28 | 1,28 | 0,00% | 18.701,00 |
| 01.03.2024 | 1,33 | 1,33 | 1,27 | 1,28 | 0,79% | 13.636,00 |
| 29.02.2024 | 1,31 | 1,35 | 1,27 | 1,27 | -5,93% | 5.351,00 |
| 28.02.2024 | 1,35 | 1,36 | 1,31 | 1,35 | 1,50% | 10.178,00 |
| 27.02.2024 | 1,34 | 1,35 | 1,33 | 1,33 | 0,76% | 6.202,00 |
| 26.02.2024 | 1,34 | 1,34 | 1,32 | 1,32 | 1,54% | 15.610,00 |
| 23.02.2024 | 1,27 | 1,31 | 1,27 | 1,30 | 1,56% | 19.538,00 |
| 22.02.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | 8.047,00 |
| 21.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 1.043,00 |
| 20.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | 3.300,00 |
| 19.02.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 16.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | 7.991,00 |
| 15.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 3.710,00 |
| 14.02.2024 | 1,31 | 1,31 | 1,29 | 1,29 | -3,01% | 7.402,00 |
| 13.02.2024 | 1,31 | 1,31 | 1,31 | 1,33 | 0,00% | 79,00 |
| 12.02.2024 | 1,30 | 1,33 | 1,30 | 1,33 | 2,31% | 1.111,00 |
| 09.02.2024 | 1,33 | 1,33 | 1,30 | 1,30 | 0,00% | 2.510,00 |
| 08.02.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -3,70% | 7.834,00 |
| 07.02.2024 | 1,32 | 1,35 | 1,32 | 1,35 | 2,27% | 3.008,00 |
| 06.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 1.050,00 |
| 05.02.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -2,94% | 2.495,00 |
| 02.02.2024 | 1,32 | 1,36 | 1,32 | 1,36 | 1,49% | 7.615,00 |
| 01.02.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 1,52% | 17.584,00 |
| 31.01.2024 | 1,38 | 1,39 | 1,32 | 1,32 | -2,22% | 26.574,00 |
| 30.01.2024 | 1,34 | 1,36 | 1,28 | 1,35 | 0,75% | 35.186,00 |
| 29.01.2024 | 1,30 | 1,34 | 1,27 | 1,34 | 5,51% | 61.342,00 |
| 26.01.2024 | 1,24 | 1,28 | 1,24 | 1,27 | -1,55% | 3.250,00 |
| 25.01.2024 | 1,25 | 1,29 | 1,25 | 1,29 | 1,57% | 4.579,00 |
| 24.01.2024 | 1,25 | 1,29 | 1,22 | 1,27 | 1,60% | 63.209,00 |
| 23.01.2024 | 1,22 | 1,26 | 1,21 | 1,25 | 3,31% | 24.751,00 |
| 22.01.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 39.429,00 |
| 19.01.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -0,82% | 4.280,00 |
| 18.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | 825,00 |
| 17.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | 1.008,00 |
| 16.01.2024 | 1,23 | 1,23 | 1,21 | 1,23 | -0,81% | 22.629,00 |
| 15.01.2024 | 1,23 | 1,25 | 1,22 | 1,24 | -0,80% | 6.050,00 |
| 12.01.2024 | 1,22 | 1,25 | 1,22 | 1,25 | 3,31% | 5.250,00 |
| 11.01.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | 14.659,00 |
| 10.01.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -1,60% | 1.655,00 |
| 09.01.2024 | 1,27 | 1,27 | 1,21 | 1,25 | -1,57% | 17.930,00 |
| 08.01.2024 | 1,27 | 1,27 | 1,24 | 1,27 | 0,79% | 13.390,00 |
| 05.01.2024 | 1,27 | 1,27 | 1,27 | 1,26 | 0,00% | 10,00 |
| 04.01.2024 | 1,23 | 1,27 | 1,23 | 1,26 | 1,61% | 18.931,00 |
| 03.01.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | 730,00 |
| 02.01.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 5,08% | 13.268,00 |
| 29.12.2023 | 1,20 | 1,23 | 1,18 | 1,18 | -3,28% | 65.896,00 |
| 28.12.2023 | 1,20 | 1,22 | 1,20 | 1,22 | 1,67% | 15.668,00 |
| 27.12.2023 | 1,21 | 1,22 | 1,18 | 1,20 | -1,64% | 64.003,00 |
| 22.12.2023 | 1,24 | 1,24 | 1,20 | 1,22 | -0,81% | 29.835,00 |
| 21.12.2023 | 1,23 | 1,24 | 1,19 | 1,23 | 0,00% | 48.681,00 |
| 20.12.2023 | 1,22 | 1,23 | 1,22 | 1,23 | 1,65% | 1.824,00 |
| 19.12.2023 | 1,24 | 1,24 | 1,21 | 1,21 | 1,68% | 42.774,00 |
| 18.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | -4,80% | 16.657,00 |
| 15.12.2023 | 1,26 | 1,26 | 1,25 | 1,25 | -0,79% | 9.000,00 |
| 14.12.2023 | 1,26 | 1,28 | 1,26 | 1,26 | -0,79% | 6.837,00 |
| 13.12.2023 | 1,30 | 1,30 | 1,25 | 1,27 | 0,00% | 43.832,00 |
| 12.12.2023 | 1,25 | 1,27 | 1,25 | 1,27 | 1,60% | 4.080,00 |
| 11.12.2023 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | 19.780,00 |
| 08.12.2023 | 1,22 | 1,23 | 1,21 | 1,23 | -0,81% | 16.900,00 |