_
_
Cinco Días
suscríbeteIniciar sesión
El País
suscríbeteIniciar sesión

Cotizaciones

Glanbia

Histórico

Histórico
FechaCierreCambio %MáxMínCambio netoNegociación
26-10-2026 20,390 0,4433 20,480 20,300 0,0900 157.812,5
23-10-2026 20,300 -0,5876 20,620 20,200 -0,1200 1.626.686,6
22-10-2026 20,420 0,0000 20,720 20,200 0,0000 2.063.207,5
21-10-2026 20,420 0,4921 20,560 20,220 0,1000 1.457.808,6
20-10-2026 20,320 0,3952 20,460 20,220 0,0800 1.506.880,5
19-10-2026 20,240 -0,1972 20,360 20,070 -0,0400 1.804.550,5
16-10-2026 20,280 -2,0289 20,580 20,180 -0,4200 2.180.866,8
15-10-2026 20,700 2,6785 20,870 20,070 0,5400 4.626.215,3
14-10-2026 20,160 1,3574 20,260 19,890 0,2700 5.889.320,4
13-10-2026 19,890 3,8642 19,970 19,300 0,7400 3.577.270,8
12-10-2026 19,150 0,4721 19,200 18,920 0,0900 2.065.010,8
09-10-2026 19,060 -0,5738 19,390 18,920 -0,1100 4.154.927,8
08-10-2026 19,170 0,0000 19,450 18,960 0,0000 4.874.767,4
07-10-2026 19,170 -0,1562 19,210 18,930 -0,0300 2.199.760,4
06-10-2026 19,200 1,8567 19,430 18,970 0,3500 1.712.197,2
05-10-2026 18,850 -0,3172 19,180 18,815 -0,0600 1.448.948,4
02-10-2026 18,910 0,3183 19,160 18,670 0,0600 4.709.226,7
01-10-2026 18,850 -4,2174 19,605 18,830 -0,8300 3.597.622,9
30-09-2026 19,680 0,2547 19,900 19,520 0,0500 4.273.071,7
29-09-2026 19,630 -1,3567 19,920 19,590 -0,2700 5.438.170,2
28-09-2026 19,900 0,7085 20,110 19,720 0,1400 1.541.865,9
25-09-2026 19,760 -1,5936 20,120 19,725 -0,3200 2.531.209,3
24-09-2026 20,080 1,9289 20,180 19,595 0,3800 1.960.946,2
23-09-2026 19,700 -0,8056 20,000 19,610 -0,1600 4.559.756,0
22-09-2026 19,860 4,0880 19,890 19,120 0,7800 4.410.440,6
21-09-2026 19,080 2,8017 19,110 18,590 0,5200 4.423.354,3
18-09-2026 18,560 -6,8740 19,900 18,490 -1,3700 4.139.346,8
17-09-2026 19,930 -7,8594 21,220 19,910 -1,7000 4.262.433,7
16-09-2026 21,630 0,6046 21,660 21,280 0,1300 2.465.559,7
15-09-2026 21,500 -0,5550 21,580 21,320 -0,1200 1.001.951,0
14-09-2026 21,620 -0,2767 21,820 21,240 -0,0600 2.222.354,6
11-09-2026 21,680 -0,7326 22,190 21,580 -0,1600 1.460.535,1
10-09-2026 21,840 -3,2343 22,460 21,790 -0,7300 2.806.201,9
09-09-2026 22,570 2,6842 22,660 21,830 0,5900 3.079.033,5
08-09-2026 21,980 1,4773 22,120 21,540 0,3200 1.175.746,7
07-09-2026 21,660 -2,8699 22,180 21,660 -0,6400 1.009.405,1
04-09-2026 22,300 0,1347 22,330 21,940 0,0300 823.282,3
03-09-2026 22,270 -0,4025 22,590 22,170 -0,0900 2.065.989,3
02-09-2026 22,360 -0,9743 22,540 22,190 -0,2200 932.382,4
01-09-2026 22,580 1,8034 22,800 22,080 0,4000 1.898.084,8
31-08-2026 22,180 0,0902 22,340 22,100 0,0200 400.704,5
28-08-2026 22,160 -1,5111 22,460 22,110 -0,3400 852.729,5
27-08-2026 22,500 -0,7498 22,920 22,380 -0,1700 2.056.302,8
26-08-2026 22,670 0,2653 22,940 -- 0,0600 1.193.060,7