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 | 2,10 | 2,10 | 1,99 | 1,99 | -2,45% | 3.013,00 |
| 10.11.2020 | 2,15 | 2,15 | 1,99 | 2,04 | -5,12% | 10.096,00 |
| 09.11.2020 | 2,16 | 2,20 | 2,12 | 2,15 | 2,87% | 7.847,00 |
| 06.11.2020 | 1,86 | 2,09 | 1,86 | 2,09 | 10,58% | 84.680,00 |
| 05.11.2020 | 1,83 | 1,90 | 1,83 | 1,89 | 3,00% | 24.620,00 |
| 04.11.2020 | 1,86 | 1,86 | 1,83 | 1,84 | -0,27% | 267.459,00 |
| 03.11.2020 | 1,86 | 1,87 | 1,80 | 1,84 | -2,13% | 218.695,00 |
| 02.11.2020 | 1,79 | 1,88 | 1,75 | 1,88 | 4,74% | 67.994,00 |
| 30.10.2020 | 1,76 | 1,83 | 1,76 | 1,80 | 0,73% | 52.298,00 |
| 29.10.2020 | 1,75 | 1,79 | 1,70 | 1,78 | 0,68% | 14.997,00 |
| 28.10.2020 | 1,75 | 1,80 | 1,75 | 1,77 | -1,67% | 9.794,00 |
| 27.10.2020 | 1,90 | 1,90 | 1,77 | 1,80 | -3,74% | 73.780,00 |
| 26.10.2020 | 1,90 | 1,90 | 1,77 | 1,87 | 0,00% | 7.392,00 |
| 23.10.2020 | 1,81 | 1,88 | 1,80 | 1,87 | 1,08% | 12.732,00 |
| 22.10.2020 | 1,90 | 1,90 | 1,77 | 1,85 | -4,15% | 84.846,00 |
| 21.10.2020 | 1,87 | 1,98 | 1,80 | 1,93 | 1,58% | 32.988,00 |
| 20.10.2020 | 1,89 | 1,90 | 1,80 | 1,90 | 3,54% | 181.328,00 |
| 19.10.2020 | 1,98 | 1,98 | 1,80 | 1,84 | -6,38% | 75.515,00 |
| 16.10.2020 | 1,94 | 2,00 | 1,90 | 1,96 | -4,39% | 34.684,00 |
| 15.10.2020 | 2,04 | 2,05 | 2,04 | 2,05 | -1,91% | 54.189,00 |
| 14.10.2020 | 2,14 | 2,14 | 1,99 | 2,09 | -2,34% | 8.501,00 |
| 13.10.2020 | 2,26 | 2,26 | 2,14 | 2,14 | -5,31% | 5.868,00 |
| 12.10.2020 | 2,24 | 2,29 | 2,17 | 2,26 | 0,44% | 6.864,00 |
| 09.10.2020 | 2,26 | 2,30 | 2,25 | 2,25 | -2,60% | 1.616,00 |
| 08.10.2020 | 2,23 | 2,31 | 2,22 | 2,31 | 1,76% | 26.361,00 |
| 07.10.2020 | 2,28 | 2,28 | 2,21 | 2,27 | -2,99% | 611,00 |
| 06.10.2020 | 2,22 | 2,34 | 2,21 | 2,34 | 6,36% | 2.858,00 |
| 05.10.2020 | 2,32 | 2,32 | 2,20 | 2,20 | -5,17% | 21.471,00 |
| 02.10.2020 | 2,29 | 2,32 | 2,21 | 2,32 | 1,75% | 2.603,00 |
| 01.10.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | 105,00 |
| 30.09.2020 | 2,33 | 2,35 | 2,27 | 2,27 | -2,99% | 10.326,00 |
| 29.09.2020 | 2,33 | 2,35 | 2,32 | 2,34 | 0,00% | 3.321,00 |
| 28.09.2020 | 2,32 | 2,35 | 2,32 | 2,34 | 2,86% | 4.670,00 |
| 25.09.2020 | 2,19 | 2,34 | 2,19 | 2,28 | 2,02% | 69.401,00 |
| 24.09.2020 | 2,19 | 2,24 | 2,17 | 2,23 | 1,36% | 53.442,00 |
| 23.09.2020 | 2,28 | 2,35 | 2,19 | 2,20 | -4,35% | 59.119,00 |
| 22.09.2020 | 2,33 | 2,38 | 2,29 | 2,30 | 1,77% | 80.550,00 |
| 21.09.2020 | 2,26 | 2,35 | 2,26 | 2,26 | 0,44% | 7.656,00 |
| 18.09.2020 | 2,43 | 2,43 | 2,25 | 2,25 | -5,79% | 4.914,00 |
| 17.09.2020 | 2,29 | 2,40 | 2,24 | 2,39 | 3,84% | 111.516,00 |
| 16.09.2020 | 2,30 | 2,32 | 2,29 | 2,30 | -1,29% | 5.647,00 |
| 15.09.2020 | 2,28 | 2,34 | 2,28 | 2,33 | 1,97% | 54.137,00 |
| 14.09.2020 | 2,26 | 2,33 | 2,22 | 2,29 | 5,30% | 81.488,00 |
| 11.09.2020 | 2,28 | 2,32 | 2,17 | 2,17 | -5,65% | 1.082,00 |
| 10.09.2020 | 2,32 | 2,36 | 2,23 | 2,30 | -0,43% | 18.687,00 |
| 09.09.2020 | 2,30 | 2,31 | 2,30 | 2,31 | -1,28% | 345,00 |
| 08.09.2020 | 2,37 | 2,37 | 2,20 | 2,34 | -0,43% | 12.854,00 |
| 04.09.2020 | 2,32 | 2,42 | 2,32 | 2,35 | 1,29% | 7.709,00 |
| 03.09.2020 | 2,45 | 2,45 | 2,32 | 2,32 | -4,92% | 86.593,00 |
| 02.09.2020 | 2,50 | 2,50 | 2,44 | 2,44 | -0,41% | 673,00 |
| 01.09.2020 | 2,50 | 2,50 | 2,43 | 2,45 | -1,21% | 16.194,00 |
| 31.08.2020 | 2,50 | 2,50 | 2,41 | 2,48 | 0,81% | 37.029,00 |
| 28.08.2020 | 2,40 | 2,48 | 2,34 | 2,46 | 9,33% | 135.754,00 |
| 27.08.2020 | 2,21 | 2,25 | 2,15 | 2,25 | 0,00% | 9.747,00 |
| 26.08.2020 | 2,20 | 2,25 | 2,18 | 2,25 | 3,21% | 14.429,00 |
| 25.08.2020 | 2,21 | 2,21 | 2,13 | 2,18 | 0,00% | 784,00 |
| 24.08.2020 | 2,22 | 2,22 | 2,14 | 2,18 | -0,46% | 24.402,00 |
| 21.08.2020 | 2,18 | 2,19 | 2,16 | 2,19 | 0,33% | 4.206,00 |
| 20.08.2020 | 2,20 | 2,26 | 2,16 | 2,18 | -2,55% | 7.334,00 |
| 19.08.2020 | 2,21 | 2,30 | 2,21 | 2,24 | 0,00% | 30.507,00 |
| 18.08.2020 | 2,30 | 2,31 | 2,22 | 2,24 | -3,66% | 14.270,00 |
| 17.08.2020 | 2,33 | 2,39 | 2,29 | 2,33 | -2,31% | 12.907,00 |
| 14.08.2020 | 2,31 | 2,38 | 2,31 | 2,38 | -0,42% | 1.357,00 |
| 13.08.2020 | 2,33 | 2,39 | 2,33 | 2,39 | 6,22% | 451,00 |
| 12.08.2020 | 2,32 | 2,40 | 2,25 | 2,25 | 0,45% | 13.350,00 |
| 11.08.2020 | 2,36 | 2,40 | 2,24 | 2,24 | -5,49% | 24.630,00 |
| 10.08.2020 | 2,33 | 2,43 | 2,33 | 2,37 | 1,72% | 6.010,00 |
| 07.08.2020 | 2,41 | 2,42 | 2,33 | 2,33 | -3,17% | 2.242,00 |
| 06.08.2020 | 2,32 | 2,41 | 2,32 | 2,41 | 2,39% | 15.993,00 |
| 05.08.2020 | 2,34 | 2,38 | 2,30 | 2,35 | -0,42% | 60.240,00 |
| 04.08.2020 | 2,36 | 2,40 | 2,26 | 2,36 | 1,29% | 7.414,00 |
| 03.08.2020 | 2,34 | 2,39 | 2,30 | 2,33 | -0,43% | 59.316,00 |
| 31.07.2020 | 2,37 | 2,45 | 2,31 | 2,34 | 0,00% | 55.168,00 |
| 30.07.2020 | 2,19 | 2,34 | 2,19 | 2,34 | 4,46% | 10.043,00 |
| 29.07.2020 | 2,26 | 2,30 | 2,23 | 2,24 | -2,61% | 15.188,00 |
| 28.07.2020 | 2,15 | 2,32 | 2,15 | 2,30 | 5,50% | 11.276,00 |
| 27.07.2020 | 2,16 | 2,18 | 2,16 | 2,18 | -0,46% | 414,00 |
| 24.07.2020 | 2,14 | 2,21 | 2,14 | 2,19 | 0,46% | 1.512,00 |
| 23.07.2020 | 2,17 | 2,23 | 2,17 | 2,18 | 0,23% | 7.084,00 |
| 22.07.2020 | 2,18 | 2,19 | 2,17 | 2,18 | -1,81% | 389.635,00 |
| 21.07.2020 | 2,18 | 2,24 | 2,18 | 2,22 | 0,68% | 1.052,00 |
| 20.07.2020 | 2,20 | 2,21 | 2,19 | 2,20 | -1,79% | 8.398,00 |
| 17.07.2020 | 2,33 | 2,33 | 2,22 | 2,24 | 0,67% | 1.172,00 |
| 16.07.2020 | 2,19 | 2,34 | 2,19 | 2,23 | 0,22% | 2.940,00 |
| 15.07.2020 | 2,25 | 2,30 | 2,15 | 2,22 | 0,91% | 13.762,00 |
| 14.07.2020 | 2,02 | 2,21 | 2,02 | 2,20 | 0,85% | 234.773,00 |
| 13.07.2020 | 2,18 | 2,26 | 2,13 | 2,18 | -1,73% | 46.909,00 |
| 10.07.2020 | 2,22 | 2,25 | 2,19 | 2,22 | 0,91% | 150.891,00 |
| 09.07.2020 | 2,22 | 2,26 | 2,20 | 2,20 | -2,22% | 5.076,00 |
| 08.07.2020 | 2,19 | 2,30 | 2,19 | 2,25 | 1,35% | 131.672,00 |
| 07.07.2020 | 2,28 | 2,28 | 2,22 | 2,22 | 1,37% | 7.137,00 |
| 06.07.2020 | 2,30 | 2,30 | 2,19 | 2,19 | -2,67% | 64.943,00 |
| 02.07.2020 | 2,28 | 2,28 | 2,17 | 2,25 | 0,00% | 715,00 |
| 01.07.2020 | 2,19 | 2,25 | 2,14 | 2,25 | 2,74% | 37.860,00 |
| 30.06.2020 | 2,22 | 2,25 | 2,19 | 2,19 | -2,67% | 14.275,00 |
| 29.06.2020 | 2,20 | 2,25 | 2,20 | 2,25 | -0,88% | 2.439,00 |
| 26.06.2020 | 2,18 | 2,30 | 2,18 | 2,27 | 2,71% | 95.410,00 |
| 25.06.2020 | 2,16 | 2,25 | 2,15 | 2,21 | 0,91% | 94.791,00 |
| 24.06.2020 | 2,20 | 2,24 | 2,14 | 2,19 | -1,35% | 37.125,00 |
| 23.06.2020 | 2,15 | 2,27 | 2,15 | 2,22 | 0,45% | 8.287,00 |