Echtzeit-Aktienkurs Grana y Montero SAA
Bid:
Ask:
Aktienkurse zur Grana y Montero SAA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2020 | 2,06 | 2,14 | 1,99 | 2,01 | -2,66% | - |
| 10.11.2020 | 2,07 | 2,14 | 2,01 | 2,07 | -3,95% | - |
| 09.11.2020 | 2,32 | 2,32 | 2,15 | 2,15 | 5,65% | - |
| 06.11.2020 | 1,88 | 2,08 | 1,84 | 2,04 | 9,41% | - |
| 05.11.2020 | 1,70 | 1,89 | 1,70 | 1,86 | 1,36% | - |
| 04.11.2020 | 1,79 | 1,86 | 1,72 | 1,84 | 0,27% | - |
| 03.11.2020 | 1,80 | 1,89 | 1,70 | 1,83 | 2,52% | - |
| 02.11.2020 | 1,81 | 1,87 | 1,76 | 1,79 | -0,28% | - |
| 30.10.2020 | 1,78 | 1,87 | 1,73 | 1,79 | 2,58% | - |
| 29.10.2020 | 1,75 | 1,77 | 1,71 | 1,75 | -1,13% | - |
| 28.10.2020 | 1,83 | 1,83 | 1,74 | 1,77 | 0,28% | - |
| 27.10.2020 | 1,80 | 1,88 | 1,76 | 1,76 | -4,86% | - |
| 26.10.2020 | 1,89 | 1,89 | 1,78 | 1,85 | -1,33% | - |
| 23.10.2020 | 1,89 | 1,93 | 1,86 | 1,88 | 1,90% | - |
| 22.10.2020 | 1,84 | 1,91 | 1,81 | 1,84 | -5,64% | - |
| 21.10.2020 | 1,88 | 1,99 | 1,87 | 1,95 | 1,04% | - |
| 20.10.2020 | 1,84 | 1,93 | 1,83 | 1,93 | 3,21% | - |
| 19.10.2020 | 1,95 | 1,98 | 1,83 | 1,87 | -6,03% | - |
| 16.10.2020 | 2,00 | 2,01 | 1,90 | 1,99 | -5,01% | - |
| 15.10.2020 | 2,00 | 2,10 | 1,96 | 2,10 | 0,96% | - |
| 14.10.2020 | 2,05 | 2,18 | 2,03 | 2,08 | -5,68% | - |
| 13.10.2020 | 2,32 | 2,32 | 2,13 | 2,20 | 0,00% | - |
| 12.10.2020 | 2,41 | 2,41 | 2,18 | 2,20 | -0,68% | - |
| 09.10.2020 | 2,08 | 2,22 | 2,08 | 2,22 | -0,89% | - |
| 08.10.2020 | 2,40 | 2,40 | 2,23 | 2,24 | -0,45% | - |
| 07.10.2020 | 2,20 | 2,30 | 2,20 | 2,25 | 0,00% | - |
| 06.10.2020 | 2,46 | 2,46 | 2,23 | 2,25 | -2,39% | - |
| 05.10.2020 | 2,29 | 2,36 | 2,22 | 2,30 | 1,32% | - |
| 02.10.2020 | 2,18 | 2,32 | 2,14 | 2,27 | -0,44% | - |
| 01.10.2020 | 2,27 | 2,35 | 2,23 | 2,28 | -0,44% | - |
| 30.09.2020 | 2,31 | 2,46 | 2,24 | 2,29 | -0,65% | - |
| 29.09.2020 | 2,23 | 2,31 | 2,19 | 2,31 | 1,10% | - |
| 28.09.2020 | 2,10 | 2,35 | 2,10 | 2,28 | -0,65% | - |
| 25.09.2020 | 2,21 | 2,36 | 2,21 | 2,30 | 4,32% | - |
| 24.09.2020 | 2,41 | 2,41 | 2,08 | 2,20 | 1,62% | - |
| 23.09.2020 | 2,34 | 2,39 | 2,12 | 2,17 | -7,28% | - |
| 22.09.2020 | 2,42 | 2,50 | 2,24 | 2,34 | 1,52% | - |
| 21.09.2020 | 2,15 | 2,30 | 2,15 | 2,30 | 0,88% | - |
| 18.09.2020 | 2,41 | 2,45 | 2,28 | 2,28 | -5,00% | - |
| 17.09.2020 | 2,21 | 2,41 | 2,21 | 2,40 | 5,26% | - |
| 16.09.2020 | 2,25 | 2,31 | 2,18 | 2,28 | -0,65% | - |
| 15.09.2020 | 2,35 | 2,35 | 2,21 | 2,30 | 0,44% | - |
| 14.09.2020 | 2,44 | 2,44 | 2,17 | 2,29 | -1,51% | - |
| 11.09.2020 | 2,21 | 2,33 | 2,19 | 2,32 | 0,87% | - |
| 10.09.2020 | 2,38 | 2,38 | 2,24 | 2,30 | -0,22% | - |
| 09.09.2020 | 2,52 | 2,52 | 2,31 | 2,31 | 2,22% | - |
| 08.09.2020 | 2,18 | 2,30 | 2,18 | 2,26 | -5,45% | - |
| 04.09.2020 | 2,41 | 2,41 | 2,31 | 2,39 | 4,15% | - |
| 03.09.2020 | 2,42 | 2,48 | 2,29 | 2,29 | -5,76% | - |
| 02.09.2020 | 2,25 | 2,49 | 2,25 | 2,43 | -1,22% | - |
| 01.09.2020 | 2,39 | 2,53 | 2,39 | 2,46 | 1,03% | - |
| 31.08.2020 | 2,31 | 2,44 | 2,31 | 2,44 | 2,74% | - |
| 28.08.2020 | 2,29 | 2,48 | 2,29 | 2,37 | 5,80% | - |
| 27.08.2020 | 2,25 | 2,25 | 2,14 | 2,24 | 0,90% | - |
| 26.08.2020 | 2,03 | 2,22 | 2,03 | 2,22 | 2,07% | - |
| 25.08.2020 | 2,04 | 2,18 | 2,04 | 2,18 | 0,23% | - |
| 24.08.2020 | 2,05 | 2,25 | 0,00 | 2,17 | -2,25% | - |
| 21.08.2020 | 2,19 | 2,22 | 2,19 | 2,22 | 0,45% | - |
| 20.08.2020 | 2,39 | 2,39 | 2,16 | 2,21 | -1,12% | - |
| 19.08.2020 | 2,41 | 2,41 | 2,18 | 2,24 | 2,76% | - |
| 18.08.2020 | 2,11 | 2,27 | 2,11 | 2,18 | -4,40% | - |
| 17.08.2020 | 2,51 | 2,51 | 2,26 | 2,28 | 0,22% | - |
| 14.08.2020 | 2,39 | 2,39 | 2,26 | 2,27 | -0,44% | - |
| 13.08.2020 | 2,11 | 2,37 | 2,11 | 2,28 | 0,22% | - |
| 12.08.2020 | 2,22 | 2,36 | 2,22 | 2,28 | -1,52% | - |
| 11.08.2020 | 2,32 | 2,40 | 2,31 | 2,31 | -1,70% | - |
| 10.08.2020 | 2,23 | 2,40 | 2,23 | 2,35 | 0,21% | - |
| 06.08.2020 | 2,33 | 2,37 | 2,29 | 2,35 | -0,85% | - |
| 05.08.2020 | 2,36 | 2,39 | 2,30 | 2,37 | -2,07% | - |
| 04.08.2020 | 2,50 | 2,50 | 2,24 | 2,42 | 4,09% | - |
| 03.08.2020 | 2,44 | 2,44 | 2,32 | 2,32 | 0,65% | - |
| 31.07.2020 | 2,40 | 2,46 | 2,24 | 2,31 | 1,32% | - |
| 30.07.2020 | 2,33 | 2,34 | 2,23 | 2,28 | 1,34% | - |
| 29.07.2020 | 2,29 | 2,29 | 2,18 | 2,25 | 0,00% | - |
| 28.07.2020 | 2,15 | 2,30 | 1,96 | 2,25 | 2,98% | - |
| 27.07.2020 | 2,11 | 2,23 | 2,07 | 2,18 | 0,00% | - |
| 24.07.2020 | 2,29 | 2,29 | 2,14 | 2,18 | 0,23% | - |
| 23.07.2020 | 2,08 | 2,22 | 2,08 | 2,18 | 0,00% | - |
| 22.07.2020 | 2,34 | 2,34 | 2,17 | 2,18 | -1,58% | - |
| 21.07.2020 | 2,09 | 2,23 | 2,09 | 2,21 | 0,68% | - |
| 20.07.2020 | 2,10 | 2,27 | 2,10 | 2,20 | -3,30% | - |
| 17.07.2020 | 2,19 | 2,27 | 2,14 | 2,27 | 0,00% | - |
| 16.07.2020 | 2,10 | 2,29 | 2,10 | 2,27 | -0,87% | - |
| 15.07.2020 | 2,16 | 2,29 | 2,16 | 2,29 | 2,69% | - |
| 14.07.2020 | 2,14 | 2,23 | 2,08 | 2,23 | 3,00% | - |
| 13.07.2020 | 2,04 | 2,25 | 2,04 | 2,17 | -3,78% | - |
| 10.07.2020 | 2,20 | 2,26 | 2,13 | 2,25 | 1,12% | - |
| 09.07.2020 | 2,24 | 2,24 | 2,17 | 2,23 | 1,37% | - |
| 08.07.2020 | 2,11 | 2,30 | 2,11 | 2,20 | 0,46% | - |
| 07.07.2020 | 2,31 | 2,31 | 2,19 | 2,19 | -0,23% | - |
| 06.07.2020 | 2,34 | 2,34 | 2,19 | 2,19 | -1,35% | - |
| 02.07.2020 | 2,28 | 2,28 | 2,16 | 2,22 | 3,02% | - |
| 01.07.2020 | 2,25 | 2,25 | 2,10 | 2,16 | -2,71% | - |
| 30.06.2020 | 2,34 | 2,34 | 2,22 | 2,22 | -2,21% | - |
| 29.06.2020 | 2,34 | 2,34 | 2,24 | 2,27 | -0,88% | - |
| 26.06.2020 | 2,38 | 2,38 | 2,20 | 2,29 | 3,63% | - |
| 25.06.2020 | 2,05 | 2,26 | 2,05 | 2,21 | 1,15% | - |
| 24.06.2020 | 2,35 | 2,35 | 2,13 | 2,18 | -2,24% | - |
| 23.06.2020 | 2,31 | 2,31 | 2,18 | 2,23 | 0,00% | - |
| 22.06.2020 | 2,44 | 2,44 | 2,23 | 2,23 | -1,33% | - |