Greenbrier (GBX)

BWXT
🏛️ Alemania →
155.05
Última Actualización: 2025-09-29
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
2024-12-30 107.15 108.90 107.15 108.90 0.0M
2024-12-27 107.75 107.75 106.95 107.10 0.0M
2024-12-23 108.40 108.40 108.40 108.40 0.0M
2024-12-20 108.20 108.20 108.20 108.20 0.0M
2024-12-19 109.00 109.00 109.00 109.00 0.0M
2024-12-18 111.85 111.85 111.85 111.85 0.0M
2024-12-17 115.25 115.25 115.25 115.25 0.0M
2024-12-16 114.45 114.45 114.25 114.25 0.0M
2024-12-13 116.70 116.70 116.25 116.25 0.0M
2024-12-12 116.10 116.10 116.10 116.10 0.0M
2024-12-11 115.70 115.70 115.55 115.55 0.0M
2024-12-10 114.95 115.00 114.95 114.95 0.0M
2024-12-09 119.10 119.10 116.15 116.15 0.0M
2024-12-06 120.30 120.30 119.95 119.95 0.0M
2024-12-05 123.30 124.95 121.25 121.25 0.0M
2024-12-04 122.30 122.80 122.30 122.80 0.0M
2024-12-03 122.40 122.70 122.40 122.70 0.0M
2024-12-02 123.60 124.00 122.95 124.00 0.0M
2024-11-29 122.70 123.90 122.70 123.90 0.0M
2024-11-28 123.15 123.15 123.15 123.15 0.0M
2024-11-27 125.60 125.60 123.80 123.80 0.0M
2024-11-26 123.85 124.15 123.85 124.15 0.0M
2024-11-25 127.75 129.10 126.20 126.20 0.0M
2024-11-22 126.60 126.90 126.60 126.90 0.0M
2024-11-21 122.25 127.20 122.25 127.20 0.0M
2024-11-20 122.70 122.70 120.65 120.65 0.0M
2024-11-19 118.85 118.85 118.15 118.15 0.0M
2024-11-18 121.00 121.45 118.65 118.65 0.0M
2024-11-15 120.40 121.95 118.95 118.95 0.0M
2024-11-14 127.15 134.00 123.05 123.05 0.0M
2024-11-13 117.70 126.55 117.70 126.55 0.0M
2024-11-12 118.25 118.25 118.15 118.15 0.0M
2024-11-11 116.15 118.55 116.15 117.45 0.0M
2024-11-08 113.95 115.20 112.45 113.55 0.0M
2024-11-07 109.40 111.25 109.40 111.25 0.0M
2024-11-06 110.40 110.40 107.90 107.90 0.0M
2024-11-05 109.80 109.80 109.00 109.00 0.0M
2024-11-04 112.20 112.20 110.20 110.20 0.0M
2024-11-01 111.50 113.75 111.50 113.75 0.0M
2024-10-31 114.00 114.00 112.90 113.25 0.0M
2024-10-30 115.60 116.20 115.15 116.20 0.0M
2024-10-29 113.95 114.70 113.95 114.70 0.0M
2024-10-28 114.10 115.85 113.95 115.85 0.0M
2024-10-25 112.50 113.55 112.50 113.55 0.0M
2024-10-24 113.50 113.50 113.35 113.35 0.0M
2024-10-23 113.60 116.10 113.60 116.10 0.0M
2024-10-22 116.35 116.35 116.35 116.35 0.0M
2024-10-21 116.90 117.95 116.30 116.30 0.0M
2024-10-18 114.75 116.55 114.75 115.15 0.0M
2024-10-17 116.05 119.75 115.85 117.90 0.0M
2024-10-16 108.70 111.55 108.70 111.55 0.0M
2024-10-15 109.00 109.00 108.90 108.90 0.0M
2024-10-14 106.00 107.55 106.00 107.55 0.0M
2024-10-11 105.70 106.00 105.70 106.00 0.0M
2024-10-10 107.60 107.60 106.50 106.50 0.0M
2024-10-09 105.70 107.25 105.70 106.05 0.0M
2024-10-08 105.30 105.55 105.30 105.55 0.0M
2024-10-07 106.90 106.90 106.00 106.00 0.0M
2024-10-04 105.70 108.85 105.70 106.30 0.0M
2024-10-03 102.20 103.45 102.20 103.45 0.0M
2024-10-02 100.25 100.90 100.25 100.90 0.0M
2024-10-01 97.10 98.04 97.10 98.04 0.0M
2024-09-30 99.00 99.76 97.34 99.06 0.0M
2024-09-27 98.50 98.50 95.14 95.14 0.0M
2024-09-26 95.44 96.52 95.00 95.00 0.0M
2024-09-25 95.14 95.18 95.14 95.18 0.0M
2024-09-24 94.54 96.16 93.60 96.16 0.0M
2024-09-23 90.50 93.22 90.50 93.22 0.0M
2024-09-20 87.26 89.12 87.26 89.12 0.0M
2024-09-19 87.50 88.90 87.34 87.34 0.0M
2024-09-18 87.54 87.54 87.38 87.38 0.0M
2024-09-17 87.94 87.94 87.32 87.32 0.0M
2024-09-16 88.18 88.18 88.10 88.10 0.0M
2024-09-13 88.42 88.52 88.42 88.52 0.0M
2024-09-12 87.44 87.44 86.88 86.88 0.0M
2024-09-11 85.94 85.94 85.60 85.60 0.0M
2024-09-10 86.72 86.94 86.72 86.94 0.0M
2024-09-09 86.58 86.68 86.58 86.68 0.0M
2024-09-06 86.88 87.66 86.88 87.66 0.0M
2024-09-05 88.42 88.42 87.82 87.82 0.0M
2024-09-04 88.78 88.78 88.72 88.72 0.0M
2024-09-03 92.58 92.58 91.68 91.68 0.0M
2024-09-02 92.58 92.58 92.58 92.58 0.0M
2024-08-30 92.20 92.20 92.20 92.20 0.0M
2024-08-29 90.64 91.30 90.64 91.30 0.0M
2024-08-28 90.54 91.44 90.54 91.44 0.0M
2024-08-27 90.34 90.34 90.32 90.32 0.0M
2024-08-26 90.82 91.30 90.82 91.30 0.0M
2024-08-23 90.28 90.64 90.28 90.64 0.0M
2024-08-22 89.80 89.96 89.80 89.96 0.0M
2024-08-21 88.84 88.84 88.44 88.44 0.0M
2024-08-20 89.36 89.36 89.12 89.12 0.0M
2024-08-19 88.40 89.10 88.40 89.10 0.0M
2024-08-16 89.10 89.10 88.88 88.88 0.0M
2024-08-15 87.84 89.02 87.84 89.02 0.0M
2024-08-14 88.14 88.16 88.14 88.16 0.0M
2024-08-13 88.58 88.58 88.44 88.44 0.0M
2024-08-12 89.20 89.30 89.20 89.30 0.0M
2024-08-09 88.86 88.86 88.86 88.86 0.0M
2024-08-08 85.76 86.78 85.76 86.78 0.0M
2024-08-07 85.34 87.28 85.34 87.28 0.0M
2024-08-06 87.00 87.00 84.62 84.62 0.0M
2024-08-05 83.24 83.24 82.60 82.60 0.0M
2024-08-02 90.22 90.22 90.22 90.22 0.0M
2024-08-01 91.78 91.80 91.78 91.80 0.0M
2024-07-31 93.00 93.00 93.00 93.00 0.0M
2024-07-30 90.36 90.98 90.36 90.98 0.0M
2024-07-29 91.18 91.50 91.18 91.50 0.0M
2024-07-26 90.72 91.60 90.72 91.60 0.0M
2024-07-25 91.84 91.84 91.76 91.76 0.0M
2024-07-24 96.52 96.52 92.58 92.58 0.0M
2024-07-23 95.08 96.98 95.08 96.98 0.0M
2024-07-22 93.38 95.72 93.38 95.72 0.0M
2024-07-19 94.36 94.36 93.02 93.02 0.0M
2024-07-18 94.20 95.08 94.20 95.08 0.0M
2024-07-17 94.52 94.62 94.52 94.62 0.0M
2024-07-16 90.66 92.44 90.66 92.44 0.0M
2024-07-15 90.44 92.00 90.44 90.62 0.0M
2024-07-12 89.02 90.16 89.02 90.16 0.0M
2024-07-11 87.78 87.78 87.78 87.78 0.0M
2024-07-10 86.72 86.72 86.72 86.72 0.0M
2024-07-09 87.92 87.92 87.92 87.92 0.0M
2024-07-08 87.30 87.30 87.30 87.30 0.0M
2024-07-05 87.84 87.84 87.84 87.84 0.0M
2024-07-04 88.04 88.04 88.04 88.04 0.0M
2024-07-03 87.26 87.26 87.26 87.26 0.0M
2024-07-02 87.08 87.38 86.58 87.38 0.0M
2024-07-01 88.08 88.08 88.08 88.08 0.0M
2024-06-28 88.56 88.56 88.56 88.56 0.0M
2024-06-27 88.68 88.68 88.68 88.68 0.0M
2024-06-26 87.68 87.68 87.68 87.68 0.0M
2024-06-25 87.18 87.18 87.18 87.18 0.0M
2024-06-24 86.50 86.50 86.50 86.50 0.0M
2024-06-21 85.92 85.92 85.48 85.48 0.0M
2024-06-20 85.96 87.00 85.96 87.00 0.0M
2024-06-19 85.82 85.82 85.82 85.82 0.0M
2024-06-18 84.66 84.70 84.66 84.70 0.0M
2024-06-17 83.14 83.14 82.72 83.02 0.0M
2024-06-14 82.58 82.58 82.38 82.38 0.0M
2024-06-13 82.58 82.58 81.98 81.98 0.0M
2024-06-12 82.02 82.34 82.02 82.34 0.0M
2024-06-11 82.30 82.30 81.50 81.50 0.0M
2024-06-10 82.78 82.78 82.44 82.44 0.0M
2024-06-07 82.02 82.78 82.02 82.78 0.0M
2024-06-06 82.90 82.98 82.90 82.98 0.0M
2024-06-05 81.70 81.70 81.22 81.22 0.0M
2024-06-04 82.16 82.16 81.60 81.60 0.0M
2024-06-03 84.62 84.62 82.90 82.90 0.0M
2024-05-31 81.92 82.98 81.92 82.48 0.0M
2024-05-30 80.72 81.10 80.72 81.10 0.0M
2024-05-29 80.38 80.98 79.88 80.98 0.0M
2024-05-28 81.52 81.52 81.16 81.16 0.0M
2024-05-27 81.62 81.62 81.62 81.62 0.0M
2024-05-24 80.78 81.00 80.78 81.00 0.0M
2024-05-23 81.84 81.96 81.12 81.96 0.0M
2024-05-22 81.10 81.22 81.10 81.22 0.0M
2024-05-21 81.08 81.60 81.08 81.60 0.0M
2024-05-20 80.94 81.50 80.94 81.50 0.0M
2024-05-17 81.20 81.50 81.20 81.46 0.0M
2024-05-16 82.86 82.86 82.34 82.34 0.0M
2024-05-15 82.02 82.64 82.02 82.64 0.0M
2024-05-14 81.82 81.82 81.56 81.56 0.0M
2024-05-13 83.10 83.10 82.94 82.94 0.0M
2024-05-10 82.28 82.56 82.28 82.56 0.0M
2024-05-09 81.46 81.52 81.46 81.52 0.0M
2024-05-08 81.10 82.10 81.10 82.10 0.0M
2024-05-07 91.44 91.44 83.56 83.56 0.0M
2024-05-06 90.06 90.92 90.06 90.92 0.0M
2024-05-03 88.74 89.02 88.74 89.02 0.0M
2024-05-02 89.18 89.24 89.18 89.24 0.0M
2024-04-30 90.10 90.46 90.10 90.46 0.0M
2024-04-29 89.26 90.86 89.26 89.98 0.0M
2024-04-26 88.58 88.86 88.58 88.86 0.0M
2024-04-25 87.02 87.02 86.78 86.78 0.0M
2024-04-24 87.40 88.02 87.38 88.02 0.0M
2024-04-23 86.52 86.78 86.52 86.78 0.0M
2024-04-22 85.82 86.46 85.02 86.46 0.0M
2024-04-19 87.10 87.10 87.06 87.06 0.0M
2024-04-18 86.98 87.28 86.98 87.28 0.0M
2024-04-17 87.60 88.28 86.40 88.28 0.0M
2024-04-16 87.86 87.96 87.86 87.96 0.0M
2024-04-15 88.56 88.90 88.56 88.90 0.0M
2024-04-12 89.16 89.76 89.16 89.76 0.0M
2024-04-11 89.36 89.36 89.30 89.30 0.0M
2024-04-10 88.98 89.06 88.98 89.06 0.0M
2024-04-09 91.40 91.44 89.88 89.88 0.0M
2024-04-08 92.18 92.18 92.18 92.18 0.0M
2024-04-05 93.06 93.34 93.06 93.34 0.0M
2024-04-04 92.54 93.40 92.54 93.40 0.0M
2024-04-03 93.60 93.94 93.60 93.94 0.0M
2024-04-02 94.42 94.46 93.76 94.46 0.0M
2024-03-28 93.70 94.40 93.70 94.40 0.0M
2024-03-27 92.60 93.40 92.60 93.40 0.0M
2024-03-26 93.30 93.30 92.70 92.70 0.0M
2024-03-25 95.80 95.80 92.90 92.90 0.0M
2024-03-22 93.50 94.50 93.50 94.50 0.0M
2024-03-21 91.20 91.20 91.20 91.20 0.0M
2024-03-20 92.50 92.50 92.50 92.50 0.0M
2024-03-19 91.20 91.20 91.20 91.20 0.0M
2024-03-18 90.50 93.00 90.50 93.00 0.0M
2024-03-15 90.70 90.70 90.70 90.70 0.0M
2024-03-14 92.30 92.30 92.20 92.20 0.0M
2024-03-13 92.40 92.40 92.20 92.20 0.0M
2024-03-12 92.90 92.90 92.70 92.70 0.0M
2024-03-11 93.70 93.70 93.30 93.30 0.0M
2024-03-08 96.10 96.10 95.60 95.60 0.0M
2024-03-07 96.40 96.60 96.40 96.60 0.0M
2024-03-06 98.60 98.60 96.50 96.50 0.0M
2024-03-05 98.00 98.00 97.50 97.50 0.0M
2024-03-04 93.80 96.80 93.80 96.80 0.0M
2024-03-01 93.10 93.80 93.10 93.10 0.0M
2024-02-29 91.20 92.40 91.20 92.40 0.0M
2024-02-28 82.20 88.50 82.20 88.50 0.0M
2024-02-27 82.50 82.50 82.20 82.20 0.0M
2024-02-26 83.50 83.50 83.50 83.50 0.0M
2024-02-23 83.00 83.00 83.00 83.00 0.0M
2024-02-22 81.60 81.60 81.60 81.60 0.0M
2024-02-21 80.80 80.80 80.80 80.80 0.0M
2024-02-20 82.00 82.00 82.00 82.00 0.0M
2024-02-19 81.90 81.90 81.90 81.90 0.0M
2024-02-16 80.60 81.10 80.60 81.10 0.0M
2024-02-15 80.80 81.00 80.80 81.00 0.0M
2024-02-14 78.70 79.40 78.70 79.40 0.0M
2024-02-13 79.10 79.10 78.00 78.00 0.0M
2024-02-12 78.70 79.50 78.70 79.50 0.0M
2024-02-09 77.50 77.90 77.50 77.90 0.0M
2024-02-08 77.60 77.80 77.60 77.80 0.0M
2024-02-07 76.90 76.90 76.90 76.90 0.0M
2024-02-06 76.60 77.10 76.60 77.10 0.0M
2024-02-05 76.90 76.90 76.40 76.40 0.0M
2024-02-02 76.70 76.70 76.50 76.50 0.0M
2024-02-01 75.30 75.30 75.10 75.10 0.0M
2024-01-31 76.00 76.00 75.50 75.50 0.0M
2024-01-30 75.80 75.80 75.70 75.70 0.0M
2024-01-29 75.30 75.60 75.30 75.60 0.0M
2024-01-26 74.70 75.10 74.70 75.10 0.0M
2024-01-25 74.20 74.40 74.20 74.40 0.0M
2024-01-24 74.50 74.50 74.50 74.50 0.0M
2024-01-23 73.30 73.80 73.30 73.80 0.0M
2024-01-22 72.80 73.30 72.80 73.30 0.0M
2024-01-19 72.70 72.70 72.50 72.50 0.0M
2024-01-18 72.50 72.90 72.50 72.50 0.0M
2024-01-17 72.70 73.10 72.70 73.10 0.0M
2024-01-16 73.00 73.30 73.00 73.30 0.0M
2024-01-15 72.90 72.90 72.90 72.90 0.0M
2024-01-12 70.80 71.70 70.80 71.70 0.0M
2024-01-11 71.00 71.00 70.90 70.90 0.0M
2024-01-10 69.50 71.40 69.50 71.40 0.0M
2024-01-09 69.70 69.70 69.20 69.20 0.0M
2024-01-08 68.10 68.50 68.10 68.50 0.0M
2024-01-05 69.20 69.20 69.10 69.10 0.0M
2024-01-04 69.20 69.50 69.20 69.50 0.0M
2024-01-03 69.50 69.70 69.50 69.70 0.0M
2024-01-02 69.50 69.50 69.50 69.50 0.0M