_
_

Glanbia

Histórico

Histórico
Fecha Cierre Cambio % Máx Mín Cambio neto Negociación
29-05-2024 18,530 1,3121 18,560 18,410 0,2400 --
28-05-2024 18,290 -0,9477 18,660 18,290 -0,1750 --
27-05-2024 18,465 0,2443 18,500 18,100 0,0450 --
24-05-2024 18,420 0,6007 18,460 18,210 0,1100 --
23-05-2024 18,310 0,9371 18,550 18,140 0,1700 --
22-05-2024 18,140 1,2276 18,160 17,790 0,2200 --
21-05-2024 17,920 -0,2782 18,030 17,860 -0,0500 --
20-05-2024 17,970 -0,7182 18,200 17,940 -0,1300 --
17-05-2024 18,100 -0,7675 18,320 18,040 -0,1400 --
16-05-2024 18,240 0,0000 18,330 18,010 0,0000 --
15-05-2024 18,240 0,2748 18,280 18,120 0,0500 --
14-05-2024 18,190 0,1100 18,270 18,090 0,0200 --
13-05-2024 18,170 -0,7646 18,400 18,070 -0,1400 --
10-05-2024 18,310 0,5491 18,350 18,150 0,1000 --
09-05-2024 18,210 -0,8169 18,345 18,160 -0,1500 --
08-05-2024 18,360 1,7174 18,360 18,110 0,3100 --
07-05-2024 18,050 2,3532 18,100 17,630 0,4150 --
03-05-2024 17,635 -0,2545 17,940 17,550 -0,0450 --
02-05-2024 17,680 -1,0632 18,000 17,500 -0,1900 --
30-04-2024 17,870 0,2805 18,000 17,750 0,0500 --
29-04-2024 17,820 -0,7795 18,100 17,760 -0,1400 --
26-04-2024 17,960 1,8140 17,980 17,520 0,3200 --
25-04-2024 17,640 -0,3108 17,820 17,490 -0,0550 --
24-04-2024 17,695 -0,3098 17,910 17,680 -0,0550 --
23-04-2024 17,750 -0,5044 17,980 17,750 -0,0900 --
22-04-2024 17,840 0,9620 17,970 17,700 0,1700 --
19-04-2024 17,670 -0,5067 17,870 17,520 -0,0900 --
18-04-2024 17,760 1,4277 17,760 17,440 0,2500 --
17-04-2024 17,510 0,4589 17,675 17,480 0,0800 --
16-04-2024 17,430 -0,4000 17,670 17,390 -0,0700 --
15-04-2024 17,500 -0,6810 17,810 17,420 -0,1200 --
12-04-2024 17,620 -1,0668 17,860 17,550 -0,1900 --
11-04-2024 17,810 0,6783 17,850 17,760 0,1200 --
10-04-2024 17,690 -0,1129 18,090 17,630 -0,0200 --
09-04-2024 17,710 -0,1691 17,850 17,620 -0,0300 --
08-04-2024 17,740 -0,4695 17,880 17,690 -0,0837 --
05-04-2024 17,823 -0,3148 17,975 17,740 -0,0563 --
04-04-2024 17,880 -1,7582 18,320 17,700 -0,3200 --
03-04-2024 18,200 0,7194 18,230 17,850 0,1300 --
02-04-2024 18,070 -1,2028 18,480 18,030 -0,2200 --