ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

GMS Gulf Marine Services Plc

21.30
0.70 (3.40%)
10 May 2024 - Cerrado
Retrasado por 15 minutos

GMS Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
10 May 2024 21.30 0.70 3.40% 21.00 21.50 21.00 3,473,130
09 May 2024 20.60 -0.50 -2.37% 21.40 21.40 20.30 2,265,826
08 May 2024 21.10 -0.50 -2.31% 21.60 21.60 20.90 842,643
07 May 2024 21.60 0.50 2.37% 21.10 21.70 21.00 840,060
03 May 2024 21.10 -0.40 -1.86% 21.50 21.90 21.10 730,720
02 May 2024 21.50 -0.30 -1.38% 22.00 22.00 21.00 2,732,924
01 May 2024 21.80 0.00 0.00% 21.80 21.90 21.20 900,416
30 Abr 2024 21.80 -0.30 -1.36% 22.00 22.50 21.30 2,176,716
29 Abr 2024 22.10 -0.30 -1.34% 23.20 23.20 22.10 1,132,304
26 Abr 2024 22.40 -0.60 -2.61% 22.60 22.70 22.30 1,228,263
25 Abr 2024 23.00 -0.10 -0.43% 22.90 23.30 22.70 848,125
24 Abr 2024 23.10 -0.20 -0.86% 23.80 24.30 22.90 733,425
23 Abr 2024 23.30 -0.80 -3.32% 24.00 24.10 23.30 1,802,106
22 Abr 2024 24.10 0.10 0.42% 23.40 24.40 23.40 1,223,170
19 Abr 2024 24.00 -0.60 -2.44% 24.40 24.40 23.50 2,605,114
18 Abr 2024 24.60 1.20 5.13% 23.10 24.60 23.10 5,431,470
17 Abr 2024 23.40 1.40 6.36% 22.00 23.40 22.00 2,766,746
16 Abr 2024 22.00 -0.60 -2.65% 22.10 22.30 21.50 3,175,247
15 Abr 2024 22.60 -0.20 -0.88% 22.80 23.00 22.60 603,351
12 Abr 2024 22.80 0.10 0.44% 23.00 23.00 22.80 2,918,922
11 Abr 2024 22.70 0.00 0.00% 22.80 22.80 22.20 996,916
10 Abr 2024 22.70 0.70 3.18% 22.00 23.00 22.00 1,804,989
09 Abr 2024 22.00 0.00 0.00% 22.20 22.20 21.30 1,589,553
08 Abr 2024 22.00 -0.60 -2.65% 22.50 22.50 21.70 1,174,793
05 Abr 2024 22.60 0.20 0.89% 21.60 22.90 21.60 3,422,213
04 Abr 2024 22.40 2.75 13.99% 20.10 22.40 20.10 6,354,632
03 Abr 2024 19.65 -0.95 -4.61% 20.80 20.90 19.65 752,888
02 Abr 2024 20.60 0.90 4.57% 19.90 20.60 19.80 1,820,587
28 Mar 2024 19.70 0.20 1.03% 19.05 19.70 19.00 1,304,718
27 Mar 2024 19.50 -1.00 -4.88% 19.95 20.30 19.50 1,262,993
26 Mar 2024 20.50 1.40 7.33% 19.15 20.50 19.15 1,038,673
25 Mar 2024 19.10 -1.20 -5.91% 19.60 20.00 19.10 1,496,708
22 Mar 2024 20.30 -0.10 -0.49% 20.80 20.80 19.65 1,405,208
21 Mar 2024 20.40 -0.90 -4.23% 20.90 21.20 20.30 858,611
20 Mar 2024 21.30 -0.10 -0.47% 21.50 21.50 20.50 1,275,555
19 Mar 2024 21.40 1.40 7.00% 20.30 21.40 20.00 3,374,876
18 Mar 2024 20.00 -1.50 -6.98% 21.00 21.20 19.85 4,993,393
15 Mar 2024 21.50 1.80 9.14% 19.85 21.50 19.75 7,856,372
14 Mar 2024 19.70 0.35 1.81% 19.55 19.80 19.40 2,235,210
13 Mar 2024 19.35 0.10 0.52% 19.25 19.70 19.00 2,487,186
12 Mar 2024 19.25 0.55 2.94% 18.25 19.35 18.25 1,865,258
11 Mar 2024 18.70 1.15 6.55% 17.60 18.70 17.60 3,757,406
08 Mar 2024 17.55 -0.40 -2.23% 17.50 17.65 17.10 776,448
07 Mar 2024 17.95 0.05 0.28% 17.90 18.00 17.55 1,130,615
06 Mar 2024 17.90 0.15 0.85% 17.60 17.90 17.50 587,495
05 Mar 2024 17.75 0.15 0.85% 17.60 17.80 17.35 1,475,521
04 Mar 2024 17.60 0.35 2.03% 17.25 17.60 17.25 2,543,047
01 Mar 2024 17.25 0.45 2.68% 17.00 17.25 16.85 734,704
29 Feb 2024 16.80 -0.70 -4.00% 17.00 17.35 16.80 720,412
28 Feb 2024 17.50 0.70 4.17% 17.00 17.80 16.80 4,803,906
27 Feb 2024 16.80 0.95 5.99% 15.95 16.90 15.95 1,761,716
26 Feb 2024 15.85 0.25 1.60% 15.60 16.00 15.25 1,663,092
23 Feb 2024 15.60 -0.30 -1.89% 16.00 16.00 15.50 1,599,102
22 Feb 2024 15.90 -0.45 -2.75% 16.30 16.30 15.65 1,315,093
21 Feb 2024 16.35 -1.20 -6.84% 17.15 17.15 16.05 2,199,841
20 Feb 2024 17.55 -0.05 -0.28% 18.00 18.00 17.35 2,901,282
19 Feb 2024 17.60 -0.20 -1.12% 17.80 17.80 17.30 964,368
16 Feb 2024 17.80 0.55 3.19% 17.20 17.80 17.20 5,676,006
15 Feb 2024 17.25 0.20 1.17% 17.15 17.30 17.10 1,082,177
14 Feb 2024 17.05 0.45 2.71% 16.65 17.10 16.65 584,516
13 Feb 2024 16.60 -0.50 -2.92% 16.90 17.10 16.60 551,573
12 Feb 2024 17.10 -0.25 -1.44% 17.50 17.50 17.00 1,609,063