Mercados españoles cerrados

Crown Holdings Inc (CWN.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
73,38-0,14 (-0,19%)
Al cierre: 08:09AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202473,3873,3873,3873,3873,38-
13 jun 202473,5273,5273,5273,5273,52-
13 jun 20240.25 Dividendo
12 jun 202474,4474,4474,4474,4474,19-
11 jun 202476,3476,3475,1875,1874,93100
10 jun 202476,0476,0476,0476,0475,78-
07 jun 202475,2275,2275,2275,2274,97-
06 jun 202475,2275,2275,2275,2274,97-
05 jun 202475,4475,4475,4475,4475,19-
04 jun 202476,1476,1476,1476,1475,88-
03 jun 202477,4077,4077,4077,4077,14-
31 may 202476,5876,5876,5876,5876,32-
30 may 202475,3675,3675,3675,3675,11-
29 may 202475,5875,5875,5875,5875,33-
28 may 202476,5276,5276,5276,5276,26-
27 may 202476,7476,7476,7476,7476,48-
24 may 202476,7676,7676,7676,7676,50-
23 may 202478,1278,1278,1278,1277,86-
22 may 202478,5878,5878,5878,5878,32-
21 may 202478,0478,0478,0478,0477,78-
20 may 202477,6677,6677,6677,6677,40-
17 may 202478,1078,1078,1078,1077,84-
16 may 202477,0477,0477,0477,0476,78-
15 may 202477,8677,8677,8677,8677,60-
14 may 202477,6077,6077,6077,6077,34-
13 may 202477,6277,6277,6277,6277,36-
10 may 202477,3877,3877,3877,3877,12-
09 may 202477,7877,7877,7877,7877,52-
08 may 202477,6677,6677,6677,6677,40-
07 may 202477,0277,0277,0277,0276,76-
06 may 202476,2476,2476,2476,2475,98-
03 may 202476,4276,4276,4276,4276,16-
02 may 202477,2677,2677,2677,2677,00-
30 abr 202475,3675,3675,3675,3675,11-
29 abr 202474,8474,8474,8474,8474,59-
26 abr 202474,2474,2474,2474,2473,99-
25 abr 202472,9472,9472,9472,9472,70-
24 abr 202473,1673,1673,1673,1672,91-
23 abr 202474,1874,1874,1874,1873,93-
22 abr 202472,5272,5272,5272,5272,28-
19 abr 202471,7071,7071,7071,7071,46-
18 abr 202471,2671,2671,2671,2671,02-
17 abr 202472,1472,1472,1472,1471,90-
16 abr 202471,3671,3671,3671,3671,12-
15 abr 202472,2672,2672,2672,2672,02-
12 abr 202473,8473,8473,8473,8473,59-
11 abr 202473,6073,6073,6073,6073,35-
10 abr 202473,8673,8673,8673,8673,61-
09 abr 202470,5070,5070,5070,5070,26-
08 abr 202470,9470,9470,9470,9470,70-
05 abr 202471,2071,2071,2071,2070,96-
04 abr 202471,0671,0671,0671,0670,82-
03 abr 202472,0672,0672,0672,0671,82-
02 abr 202473,5073,5073,5073,5073,25-
28 mar 202472,5072,5072,5072,5072,26-
27 mar 202471,0071,0071,0071,0070,76-
26 mar 202471,0071,0071,0071,0070,76-
25 mar 202471,5071,5071,5071,5071,26-
22 mar 202471,5071,5071,5071,5071,26-
21 mar 202470,5070,5070,5070,5070,26-
20 mar 202471,0071,0071,0071,0070,76-
19 mar 202471,0071,0071,0071,0070,76-
18 mar 202471,0071,0071,0071,0070,76-
15 mar 202470,5070,5070,5070,5070,26-
14 mar 202471,0071,0071,0071,0070,76-
13 mar 202471,0071,0071,0071,0070,76-
13 mar 20240.25 Dividendo
12 mar 202471,5071,5071,5071,5071,01-
11 mar 202471,0071,0071,0071,0070,51-
08 mar 202471,0071,0071,0071,0070,51-
07 mar 202469,5069,5069,5069,5069,02-
06 mar 202468,5068,5068,5068,5068,03-
05 mar 202469,5069,5069,5069,5069,02-
04 mar 202470,0070,0070,0070,0069,52-
01 mar 202470,5070,5070,5070,5070,02-
29 feb 202469,0069,0069,0069,0068,53-
28 feb 202471,5071,5071,5071,5071,01-
27 feb 202469,5069,5069,5069,5069,02-
26 feb 202470,5070,5070,5070,5070,02-
23 feb 202471,0071,0071,0071,0070,51-
22 feb 202469,5069,5069,5069,5069,02-
21 feb 202467,5067,5067,5067,5067,04-
20 feb 202467,0067,0067,0067,0066,54-
19 feb 202467,0067,0067,0067,0066,54-
16 feb 202466,5066,5066,5066,5066,04-
15 feb 202468,0068,0068,0068,0067,53-
14 feb 202468,5068,5068,5068,5068,03-
13 feb 202470,0070,0070,0070,0069,52-
12 feb 202469,0069,0069,0069,0068,53-
09 feb 202468,5068,5068,5068,5068,03-
08 feb 202469,5069,5069,5069,5069,02-
07 feb 202471,0071,0071,0071,0070,51-
06 feb 202471,0071,0071,0071,0070,51-
05 feb 202482,0082,0082,0082,0081,44-
02 feb 202482,0082,0082,0082,0081,44-
01 feb 202482,0082,0082,0082,0081,44-
31 ene 202483,5083,5083,5083,5082,93-
30 ene 202483,5083,5083,5083,5082,93-
29 ene 202483,5083,5083,5083,5082,93-
26 ene 202483,0083,0083,0083,0082,438
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...