Mercado fechará em 4 h 16 min

Gartner Inc (GGRA.BE)

Berlin - Berlin Preço Adiado. Moeda em EUR.
Adicionar à lista
403,70+2,20 (+0,55%)
A partir de 08:25AM CEST. Mercado aberto.
Período:
28 de mai. de 2023 - 28 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mai. de 2024403,70403,70403,70403,70403,702
27 de mai. de 2024401,50401,50401,50401,50401,50-
24 de mai. de 2024409,90409,90409,90409,90409,90-
23 de mai. de 2024418,30418,30418,30418,30418,30-
22 de mai. de 2024411,30411,30411,30411,30411,30-
21 de mai. de 2024417,10417,10417,10417,10417,10-
20 de mai. de 2024411,60411,60411,60411,60411,60-
17 de mai. de 2024409,70409,70409,70409,70409,70-
16 de mai. de 2024403,80403,80403,80403,80403,80-
15 de mai. de 2024400,80400,80400,80400,80400,80-
14 de mai. de 2024404,80404,80404,80404,80404,80-
13 de mai. de 2024405,90409,20405,90409,20409,202
10 de mai. de 2024402,80402,80402,80402,80402,80-
09 de mai. de 2024400,30400,30400,30400,30400,30-
08 de mai. de 2024404,20404,20404,20404,20404,20-
07 de mai. de 2024402,70402,70402,70402,70402,70-
06 de mai. de 2024396,00396,00396,00396,00396,00-
03 de mai. de 2024389,50389,50389,50389,50389,50-
02 de mai. de 2024390,90390,90390,90390,90390,90-
30 de abr. de 2024416,00416,00416,00416,00416,00-
29 de abr. de 2024417,10417,10417,10417,10417,10-
26 de abr. de 2024417,90417,90417,90417,90417,90-
25 de abr. de 2024415,00415,00415,00415,00415,00-
24 de abr. de 2024420,80420,80420,80420,80420,80-
23 de abr. de 2024412,60412,60412,60412,60412,60-
22 de abr. de 2024412,20412,20412,20412,20412,20-
19 de abr. de 2024415,60415,60415,60415,60415,60-
18 de abr. de 2024419,70419,70419,70419,70419,70-
17 de abr. de 2024427,40427,40427,40427,40427,40-
16 de abr. de 2024432,90432,90432,90432,90432,90-
15 de abr. de 2024435,50435,50435,50435,50435,50-
12 de abr. de 2024439,90439,90439,90439,90439,90-
11 de abr. de 2024428,50428,50428,50428,50428,50-
10 de abr. de 2024430,00430,00430,00430,00430,00-
09 de abr. de 2024431,80431,80431,80431,80431,80-
08 de abr. de 2024431,10431,10431,10431,10431,10-
05 de abr. de 2024426,60426,60426,60426,60426,60-
04 de abr. de 2024433,50433,50433,50433,50433,50-
03 de abr. de 2024431,20431,20431,20431,20431,20-
02 de abr. de 2024441,70441,70441,70441,70441,70-
28 de mar. de 2024442,90442,90442,90442,90442,90-
27 de mar. de 2024439,10439,10439,10439,10439,10-
26 de mar. de 2024436,60436,60436,60436,60436,60-
25 de mar. de 2024444,50444,50444,50444,50444,50-
22 de mar. de 2024444,50444,50444,50444,50444,50-
21 de mar. de 2024441,80441,80441,80441,80441,80-
20 de mar. de 2024437,60437,60437,60437,60437,60-
19 de mar. de 2024435,10435,10435,10435,10435,10-
18 de mar. de 2024433,90433,90433,90433,90433,90-
15 de mar. de 2024429,10429,10429,10429,10429,10-
14 de mar. de 2024435,20435,20435,20435,20435,20-
13 de mar. de 2024435,10435,10435,10435,10435,10-
12 de mar. de 2024426,40426,40426,40426,40426,40-
11 de mar. de 2024420,30420,30420,30420,30420,30-
08 de mar. de 2024425,90425,90425,90425,90425,90-
07 de mar. de 2024425,00425,00425,00425,00425,00-
06 de mar. de 2024422,10422,10422,10422,10422,10-
05 de mar. de 2024428,20428,20428,20428,20428,20-
04 de mar. de 2024432,00432,00432,00432,00432,00-
01 de mar. de 2024429,50429,50429,50429,50429,50-
29 de fev. de 2024426,10426,10426,10426,10426,10-
28 de fev. de 2024422,10422,10422,10422,10422,10-
27 de fev. de 2024420,70420,70420,70420,70420,70-
26 de fev. de 2024421,30421,30421,30421,30421,30-
23 de fev. de 2024415,90415,90415,90415,90415,90-
22 de fev. de 2024410,30410,30410,30410,30410,30-
21 de fev. de 2024407,70407,70407,70407,70407,70-
20 de fev. de 2024414,60414,60414,60414,60414,60-
19 de fev. de 2024413,90413,90413,90413,90413,90-
16 de fev. de 2024419,50419,50419,50419,50419,50-
15 de fev. de 2024417,20417,20417,20417,20417,20-
14 de fev. de 2024414,20414,20414,20414,20414,20-
13 de fev. de 2024415,40415,40415,40415,40415,40-
12 de fev. de 2024425,50425,50425,50425,50425,50-
09 de fev. de 2024420,40420,40420,40420,40420,40-
08 de fev. de 2024414,50414,50414,50414,50414,50-
07 de fev. de 2024425,40425,40425,40425,40425,40-
06 de fev. de 2024434,80434,80428,00428,00428,0015
05 de fev. de 2024431,60431,60431,60431,60431,60-
02 de fev. de 2024430,30430,30430,30430,30430,30-
01 de fev. de 2024421,50421,50421,50421,50421,50-
31 de jan. de 2024423,50423,50423,50423,50423,50-
30 de jan. de 2024425,30425,30425,30425,30425,30-
29 de jan. de 2024422,30422,30422,30422,30422,30-
26 de jan. de 2024419,40419,40419,40419,40419,40-
25 de jan. de 2024425,00425,00425,00425,00425,00-
24 de jan. de 2024428,40428,40428,40428,40428,40-
23 de jan. de 2024426,30426,30426,30426,30426,30-
22 de jan. de 2024425,60425,60425,60425,60425,60-
19 de jan. de 2024423,90423,90423,90423,90423,90-
18 de jan. de 2024414,30414,30414,30414,30414,30-
17 de jan. de 2024411,20411,20411,20411,20411,20-
16 de jan. de 2024413,20413,20413,20413,20413,20-
15 de jan. de 2024402,00402,00402,00402,00402,00-
12 de jan. de 2024402,00402,00402,00402,00402,00-
11 de jan. de 2024400,70400,70400,70400,70400,70-
10 de jan. de 2024396,90396,90396,90396,90396,90-
09 de jan. de 2024394,60394,60394,60394,60394,60-
08 de jan. de 2024385,30385,30385,30385,30385,30-
05 de jan. de 2024386,70386,70386,70386,70386,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...