Gen Digital

GEN
🏛️ Alemania →
24.00
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 23.04 23.11 23.04 23.08 0.0M
2021-12-29 23.07 23.19 23.03 23.16 0.0M
2021-12-28 23.26 23.26 23.03 23.20 0.0M
2021-12-27 22.97 23.05 22.84 22.99 0.0M
2021-12-23 22.70 22.80 22.70 22.80 0.0M
2021-12-22 22.48 22.80 22.48 22.70 0.0M
2021-12-21 23.00 23.00 22.86 22.86 0.0M
2021-12-20 22.50 22.70 22.50 22.70 0.0M
2021-12-17 22.62 23.16 22.16 22.41 0.0M
2021-12-16 22.09 22.38 22.09 22.38 0.0M
2021-12-15 21.72 22.09 21.63 22.09 0.0M
2021-12-14 21.55 21.68 21.55 21.68 0.0M
2021-12-13 21.94 21.94 21.93 21.93 0.0M
2021-12-10 21.12 21.12 21.11 21.11 0.0M
2021-12-09 21.41 21.56 21.41 21.56 0.0M
2021-12-08 22.00 22.00 22.00 22.00 0.0M
2021-12-07 21.50 22.07 21.50 21.98 0.0M
2021-12-06 21.33 21.33 21.02 21.23 0.0M
2021-12-02 21.00 21.00 21.00 21.00 0.0M
2021-12-01 22.38 22.38 21.35 21.35 0.0M
2021-11-30 22.42 22.42 21.80 22.14 0.0M
2021-11-29 22.26 22.54 22.18 22.53 0.0M
2021-11-26 22.05 22.18 22.05 22.18 0.0M
2021-11-25 22.79 22.79 22.25 22.45 0.0M
2021-11-24 21.79 22.54 21.79 22.54 0.0M
2021-11-23 21.68 21.83 21.68 21.83 0.0M
2021-11-22 22.06 22.06 21.66 22.02 0.0M
2021-11-19 21.97 21.99 21.89 21.99 0.0M
2021-11-18 22.00 22.02 21.80 21.81 0.0M
2021-11-17 22.61 22.61 22.05 22.27 0.0M
2021-11-16 22.40 22.81 22.16 22.20 0.0M
2021-11-15 22.18 22.19 22.18 22.19 0.0M
2021-11-12 21.70 21.77 21.70 21.77 0.0M
2021-11-11 21.66 21.95 21.66 21.95 0.0M
2021-11-10 22.00 22.08 21.98 21.98 0.0M
2021-11-09 22.50 22.50 22.50 22.50 0.0M
2021-11-08 21.14 22.17 21.14 22.17 0.0M
2021-11-05 21.83 22.55 21.23 21.23 0.0M
2021-11-04 21.89 21.95 21.52 21.55 0.0M
2021-11-03 22.00 22.00 21.80 21.80 0.0M
2021-11-02 21.75 21.82 21.68 21.68 0.0M
2021-11-01 22.36 22.41 21.86 21.86 0.0M
2021-10-29 22.02 22.02 22.00 22.00 0.0M
2021-10-28 22.66 22.66 22.20 22.20 0.0M
2021-10-27 22.52 22.52 22.52 22.52 0.0M
2021-10-26 22.88 23.02 22.88 23.02 0.0M
2021-10-25 23.07 23.15 22.72 22.93 0.0M
2021-10-22 22.66 22.70 22.26 22.68 0.0M
2021-10-21 22.62 22.70 22.35 22.50 0.0M
2021-10-20 22.21 22.39 22.21 22.39 0.0M
2021-10-19 21.93 22.13 21.93 22.07 0.0M
2021-10-18 21.77 21.96 21.77 21.96 0.0M
2021-10-15 21.78 21.82 21.77 21.77 0.0M
2021-10-14 21.77 21.86 21.70 21.77 0.0M
2021-10-13 21.73 21.88 21.57 21.57 0.0M
2021-10-12 22.29 22.29 22.29 22.29 0.0M
2021-10-11 21.86 22.49 21.86 22.32 0.0M
2021-10-08 22.48 22.48 22.05 22.05 0.0M
2021-10-07 22.21 22.21 22.21 22.21 0.0M
2021-10-06 21.75 21.83 21.50 21.83 0.0M
2021-10-05 21.74 21.74 21.71 21.71 0.0M
2021-10-04 21.71 21.71 21.50 21.50 0.0M
2021-10-01 21.94 21.94 21.94 21.94 0.0M
2021-09-30 21.96 21.96 21.96 21.96 0.0M
2021-09-29 22.18 22.18 22.02 22.07 0.0M
2021-09-28 21.59 22.02 21.59 22.02 0.0M
2021-09-27 22.00 22.00 21.62 21.93 0.0M
2021-09-24 21.66 21.94 21.66 21.94 0.0M
2021-09-22 21.59 21.59 21.37 21.37 0.0M
2021-09-21 21.45 21.45 21.45 21.45 0.0M
2021-09-20 21.62 21.62 21.34 21.34 0.0M
2021-09-17 22.00 22.02 22.00 22.00 0.0M
2021-09-16 22.45 22.45 22.18 22.18 0.0M
2021-09-15 22.32 22.37 22.00 22.09 0.0M
2021-09-14 22.51 22.51 22.13 22.13 0.0M
2021-09-13 23.53 23.68 22.90 22.95 0.0M
2021-09-10 23.18 23.18 22.99 23.05 0.0M
2021-09-09 22.93 23.61 22.93 23.06 0.0M
2021-09-08 23.05 23.15 22.73 23.15 0.0M
2021-09-07 22.83 23.10 22.71 22.81 0.0M
2021-09-06 22.82 22.82 22.82 22.82 0.0M
2021-09-03 22.79 22.93 22.61 22.93 0.0M
2021-09-02 22.39 22.80 22.39 22.80 0.0M
2021-09-01 22.74 22.74 22.32 22.45 0.0M
2021-08-31 22.95 22.95 22.43 22.43 0.0M
2021-08-30 23.07 23.07 22.43 22.64 0.0M
2021-08-27 22.77 22.77 22.77 22.77 0.0M
2021-08-26 22.84 22.91 22.65 22.91 0.0M
2021-08-25 22.64 22.85 22.57 22.63 0.0M
2021-08-24 22.41 22.55 22.13 22.55 0.0M
2021-08-23 22.05 22.23 21.99 22.20 0.0M
2021-08-20 22.00 22.02 21.77 22.00 0.0M
2021-08-19 21.80 22.19 21.50 22.19 0.0M
2021-08-18 22.12 22.12 21.97 22.00 0.0M
2021-08-17 21.71 22.25 21.71 22.14 0.0M
2021-08-16 22.46 22.48 22.05 22.05 0.0M
2021-08-13 22.35 22.44 22.11 22.43 0.0M
2021-08-12 22.41 22.64 22.30 22.34 0.0M
2021-08-11 21.61 22.41 21.18 22.40 0.0M
2021-08-10 20.17 20.77 20.17 20.77 0.0M
2021-08-09 20.80 20.80 20.20 20.36 0.0M
2021-08-06 20.36 20.48 19.98 20.48 0.0M
2021-08-05 20.28 20.52 19.98 20.38 0.0M
2021-08-04 20.48 20.48 20.41 20.41 0.0M
2021-08-03 20.96 20.96 20.80 20.86 0.0M
2021-08-02 20.82 21.20 20.63 20.73 0.0M
2021-07-30 20.50 20.87 20.05 20.87 0.0M
2021-07-29 20.91 21.14 20.75 20.75 0.0M
2021-07-28 21.61 21.71 21.16 21.53 0.0M
2021-07-27 21.57 21.57 21.42 21.42 0.0M
2021-07-26 21.74 21.93 21.74 21.93 0.0M
2021-07-23 21.73 21.95 21.71 21.93 0.0M
2021-07-22 21.53 22.04 21.53 21.78 0.0M
2021-07-21 21.66 21.66 21.66 21.66 0.0M
2021-07-20 22.18 22.18 22.11 22.11 0.0M
2021-07-19 22.29 22.29 22.02 22.09 0.0M
2021-07-16 22.14 22.14 22.12 22.14 0.0M
2021-07-15 22.42 22.48 21.62 21.82 0.0M
2021-07-14 23.32 23.38 22.80 23.38 0.0M
2021-07-13 23.23 23.23 22.84 23.13 0.0M
2021-07-12 23.09 23.18 23.03 23.09 0.0M
2021-07-09 23.20 23.24 23.09 23.09 0.0M
2021-07-08 23.25 23.32 22.82 23.16 0.0M
2021-07-07 23.66 23.78 23.36 23.68 0.0M
2021-07-06 23.04 23.62 23.04 23.61 0.0M
2021-07-05 23.07 23.08 22.68 23.08 0.0M
2021-07-02 23.09 23.09 23.09 23.09 0.0M
2021-07-01 22.80 23.02 22.30 23.02 0.0M
2021-06-30 22.82 23.16 22.66 22.91 0.0M
2021-06-29 22.86 23.12 22.69 23.07 0.0M
2021-06-28 22.46 22.68 22.39 22.66 0.0M
2021-06-25 22.58 22.58 22.58 22.58 0.0M
2021-06-24 22.68 23.02 22.68 23.02 0.0M
2021-06-23 22.85 22.93 22.85 22.93 0.0M
2021-06-22 23.14 23.18 22.80 22.80 0.0M
2021-06-21 22.45 22.89 22.45 22.89 0.0M
2021-06-18 22.92 23.33 22.41 22.41 0.0M
2021-06-17 23.20 23.20 22.98 22.98 0.0M
2021-06-16 23.00 23.00 22.94 22.94 0.0M
2021-06-15 23.68 23.68 23.09 23.23 0.0M
2021-06-14 23.77 23.77 23.25 23.45 0.0M
2021-06-11 23.30 23.61 23.30 23.61 0.0M
2021-06-10 23.66 23.66 23.50 23.59 0.0M
2021-06-09 23.42 23.59 23.40 23.59 0.0M
2021-06-08 23.49 23.49 23.07 23.32 0.0M
2021-06-07 23.50 23.77 23.05 23.16 0.0M
2021-06-04 23.39 23.59 23.17 23.17 0.0M
2021-06-03 23.55 23.55 23.55 23.55 0.0M
2021-06-02 22.62 23.39 22.62 23.39 0.0M
2021-06-01 22.82 22.98 22.43 22.71 0.0M
2021-05-31 22.88 22.88 22.88 22.88 0.0M
2021-05-28 22.55 23.00 22.55 22.67 0.0M
2021-05-27 22.80 22.91 22.77 22.77 0.0M
2021-05-26 22.48 22.91 22.10 22.91 0.0M
2021-05-25 22.45 22.64 22.19 22.61 0.0M
2021-05-24 21.82 22.40 21.80 22.40 0.0M
2021-05-21 21.73 22.10 21.72 21.91 0.0M
2021-05-20 21.82 21.97 21.39 21.97 0.0M
2021-05-19 21.74 21.86 21.45 21.45 0.0M
2021-05-18 21.78 21.78 21.14 21.77 0.0M
2021-05-17 21.24 21.76 21.11 21.43 0.0M
2021-05-14 21.03 21.48 20.80 21.43 0.0M
2021-05-13 20.52 21.08 20.32 21.02 0.0M
2021-05-12 19.02 20.88 19.02 20.84 0.0M
2021-05-11 17.57 19.01 17.50 18.95 0.0M
2021-05-10 17.28 17.52 17.16 17.52 0.0M
2021-05-07 17.16 17.35 17.07 17.35 0.0M
2021-05-06 17.64 17.64 17.30 17.30 0.0M
2021-05-05 17.69 17.69 17.69 17.69 0.0M
2021-05-04 17.83 17.96 17.74 17.96 0.0M
2021-05-03 17.89 18.11 17.69 18.08 0.0M
2021-04-30 17.93 18.17 17.93 18.03 0.0M
2021-04-29 18.20 18.20 18.20 18.20 0.0M
2021-04-28 18.45 18.45 18.45 18.45 0.0M
2021-04-27 18.63 18.63 18.63 18.63 0.0M
2021-04-26 18.18 18.75 18.18 18.64 0.0M
2021-04-23 18.22 18.22 18.18 18.18 0.0M
2021-04-22 18.38 18.47 18.19 18.47 0.0M
2021-04-21 18.00 18.00 17.73 17.73 0.0M
2021-04-20 18.02 18.19 17.94 18.08 0.0M
2021-04-19 17.98 18.07 17.97 18.01 0.0M
2021-04-16 17.74 18.05 17.74 18.01 0.0M
2021-04-15 17.52 18.02 16.91 18.02 0.0M
2021-04-14 17.69 17.76 17.58 17.58 0.0M
2021-04-13 18.75 18.75 17.86 18.06 0.0M
2021-04-12 18.33 18.60 18.33 18.60 0.0M
2021-04-09 18.63 18.63 18.32 18.39 0.0M
2021-04-08 18.32 18.50 18.25 18.50 0.0M
2021-04-07 18.41 18.47 18.40 18.47 0.0M
2021-04-06 18.47 18.80 18.47 18.50 0.0M
2021-04-01 18.40 18.45 18.06 18.09 0.0M
2021-03-31 17.90 18.30 17.90 18.30 0.0M
2021-03-30 18.60 18.60 18.10 18.10 0.0M
2021-03-29 18.00 18.50 18.00 18.50 0.0M
2021-03-26 17.80 18.30 17.80 18.30 0.0M
2021-03-25 18.00 18.10 17.70 17.90 0.0M
2021-03-24 18.00 18.00 17.90 17.90 0.0M
2021-03-23 17.70 18.30 17.70 17.90 0.0M
2021-03-22 18.00 18.00 17.70 17.90 0.0M
2021-03-19 18.10 18.10 17.70 17.70 0.0M
2021-03-18 17.60 18.20 17.60 18.20 0.0M
2021-03-17 17.80 17.90 17.70 17.80 0.0M
2021-03-16 18.30 18.30 17.90 17.90 0.0M
2021-03-15 18.10 18.30 17.90 18.10 0.0M
2021-03-12 18.20 18.20 17.70 18.00 0.0M
2021-03-11 17.60 18.00 17.60 17.90 0.0M
2021-03-10 17.90 18.30 17.90 17.90 0.0M
2021-03-09 17.80 18.30 17.70 18.30 0.0M
2021-03-08 16.60 18.30 16.60 17.80 0.0M
2021-03-05 16.30 16.80 16.30 16.80 0.0M
2021-03-04 16.40 16.90 16.40 16.90 0.0M
2021-03-03 16.60 16.60 16.40 16.40 0.0M
2021-03-02 16.40 16.70 16.10 16.50 0.0M
2021-03-01 16.60 16.60 15.80 16.30 0.0M
2021-02-26 16.40 16.90 16.20 16.20 0.0M
2021-02-25 17.00 17.10 16.70 16.80 0.0M
2021-02-24 16.50 17.10 16.30 17.10 0.0M
2021-02-23 16.60 16.60 16.30 16.30 0.0M
2021-02-22 16.50 17.10 16.20 16.90 0.0M
2021-02-19 17.10 17.10 16.90 16.90 0.0M
2021-02-18 17.50 17.60 17.20 17.30 0.0M
2021-02-17 17.90 17.90 17.50 17.60 0.0M
2021-02-16 17.90 17.90 17.90 17.90 0.0M
2021-02-15 17.60 17.90 17.60 17.90 0.0M
2021-02-12 17.70 17.70 17.70 17.70 0.0M
2021-02-11 18.00 18.00 17.70 17.70 0.0M
2021-02-10 18.30 18.30 17.80 17.80 0.0M
2021-02-09 17.30 18.10 16.80 18.10 0.0M
2021-02-08 17.70 17.70 17.10 17.10 0.0M
2021-02-05 18.10 18.10 17.40 17.50 0.0M
2021-02-04 18.10 18.20 17.80 17.80 0.0M
2021-02-03 18.70 18.70 17.90 18.20 0.0M
2021-02-02 18.00 18.30 17.70 18.30 0.0M
2021-02-01 17.80 17.90 17.30 17.80 0.0M
2021-01-29 17.30 17.70 17.20 17.20 0.0M
2021-01-28 16.80 17.70 16.70 17.60 0.0M
2021-01-27 17.50 17.50 16.80 17.30 0.0M
2021-01-26 17.00 17.20 16.80 17.20 0.0M
2021-01-25 17.30 17.30 16.90 16.90 0.0M
2021-01-22 16.80 17.00 16.80 16.90 0.0M
2021-01-21 17.40 17.70 17.00 17.10 0.0M
2021-01-20 17.40 17.40 17.20 17.20 0.0M
2021-01-19 16.90 17.40 16.90 17.30 0.0M
2021-01-18 16.80 17.10 16.80 16.80 0.0M
2021-01-15 16.50 17.10 16.50 16.80 0.0M
2021-01-14 17.30 17.30 16.70 16.70 0.0M
2021-01-13 17.60 17.70 17.20 17.20 0.0M
2021-01-12 17.50 17.50 17.30 17.40 0.0M
2021-01-11 17.30 17.40 17.00 17.20 0.0M
2021-01-08 17.40 17.40 17.00 17.20 0.0M
2021-01-07 17.30 17.30 17.00 17.20 0.0M
2021-01-06 16.40 17.10 16.40 17.00 0.0M
2021-01-05 17.10 17.20 16.90 16.90 0.0M
2021-01-04 17.10 17.20 16.70 17.00 0.0M