Mercados españoles cerrados

CM-AM SICAV - CM-AM Europe Growth (0P00014HK2.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2.204.270,00+16.750,00 (+0,77%)
A partir del 10:00PM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024------
04 jul 2024------
03 jul 20242.204.271,502.204.271,502.204.271,502.204.271,502.204.271,50-
02 jul 20242.187.516,252.187.516,252.187.516,252.187.516,252.187.516,25-
01 jul 20242.188.772,752.188.772,752.188.772,752.188.772,752.188.772,75-
28 jun 20242.189.952,252.189.952,252.189.952,252.189.952,252.189.952,25-
27 jun 20242.203.844,252.203.844,252.203.844,252.203.844,252.203.844,25-
26 jun 20242.217.403,502.217.403,502.217.403,502.217.403,502.217.403,50-
25 jun 20242.226.445,502.226.445,502.226.445,502.226.445,502.226.445,50-
24 jun 20242.228.100,252.228.100,252.228.100,252.228.100,252.228.100,25-
21 jun 20242.216.452,752.216.452,752.216.452,752.216.452,752.216.452,75-
20 jun 20242.233.670,252.233.670,252.233.670,252.233.670,252.233.670,25-
19 jun 20242.205.502,502.205.502,502.205.502,502.205.502,502.205.502,50-
18 jun 20242.225.743,502.225.743,502.225.743,502.225.743,502.225.743,50-
17 jun 20242.214.647,252.214.647,252.214.647,252.214.647,252.214.647,25-
14 jun 20242.213.847,002.213.847,002.213.847,002.213.847,002.213.847,00-
13 jun 20242.243.207,252.243.207,252.243.207,252.243.207,252.243.207,25-
12 jun 20242.276.598,502.276.598,502.276.598,502.276.598,502.276.598,50-
11 jun 20242.250.432,002.250.432,002.250.432,002.250.432,002.250.432,00-
10 jun 20242.264.890,002.264.890,002.264.890,002.264.890,002.264.890,00-
07 jun 20242.277.617,752.277.617,752.277.617,752.277.617,752.277.617,75-
06 jun 20242.278.016,002.278.016,002.278.016,002.278.016,002.278.016,00-
05 jun 20242.257.918,502.257.918,502.257.918,502.257.918,502.257.918,50-
04 jun 20242.227.487,502.227.487,502.227.487,502.227.487,502.227.487,50-
03 jun 20242.222.465,252.222.465,252.222.465,252.222.465,252.222.465,25-
31 may 20242.219.743,502.219.743,502.219.743,502.219.743,502.219.743,50-
30 may 20242.217.397,502.217.397,502.217.397,502.217.397,502.217.397,50-
29 may 20242.213.166,252.213.166,252.213.166,252.213.166,252.213.166,25-
28 may 20242.238.171,002.238.171,002.238.171,002.238.171,002.238.171,00-
27 may 20242.255.222,252.255.222,252.255.222,252.255.222,252.255.222,25-
24 may 20242.249.467,502.249.467,502.249.467,502.249.467,502.249.467,50-
23 may 20242.253.734,502.253.734,502.253.734,502.253.734,502.253.734,50-
22 may 20242.247.075,002.247.075,002.247.075,002.247.075,002.247.075,00-
21 may 20242.245.378,502.245.378,502.245.378,502.245.378,502.245.378,50-
20 may 2024------
17 may 20242.245.587,752.245.587,752.245.587,752.245.587,752.245.587,75-
16 may 20242.251.270,752.251.270,752.251.270,752.251.270,752.251.270,75-
15 may 20242.253.280,502.253.280,502.253.280,502.253.280,502.253.280,50-
14 may 20242.236.941,752.236.941,752.236.941,752.236.941,752.236.941,75-
13 may 20242.231.952,002.231.952,002.231.952,002.231.952,002.231.952,00-
10 may 20242.235.498,752.235.498,752.235.498,752.235.498,752.235.498,75-
09 may 2024------
08 may 2024------
07 may 20242.207.815,252.207.815,252.207.815,252.207.815,252.207.815,25-
06 may 20242.184.824,252.184.824,252.184.824,252.184.824,252.184.824,25-
03 may 20242.174.258,252.174.258,252.174.258,252.174.258,252.174.258,25-
02 may 20242.151.963,002.151.963,002.151.963,002.151.963,002.151.963,00-
30 abr 20242.161.529,502.161.529,502.161.529,502.161.529,502.161.529,50-
29 abr 20242.177.257,752.177.257,752.177.257,752.177.257,752.177.257,75-
26 abr 20242.185.651,752.185.651,752.185.651,752.185.651,752.185.651,75-
25 abr 20242.156.791,252.156.791,252.156.791,252.156.791,252.156.791,25-
24 abr 20242.188.958,002.188.958,002.188.958,002.188.958,002.188.958,00-
23 abr 20242.194.874,002.194.874,002.194.874,002.194.874,002.194.874,00-
22 abr 20242.162.809,502.162.809,502.162.809,502.162.809,502.162.809,50-
19 abr 20242.157.399,002.157.399,002.157.399,002.157.399,002.157.399,00-
18 abr 20242.168.665,252.168.665,252.168.665,252.168.665,252.168.665,25-
17 abr 20242.169.700,752.169.700,752.169.700,752.169.700,752.169.700,75-
16 abr 20242.179.678,752.179.678,752.179.678,752.179.678,752.179.678,75-
15 abr 20242.196.309,752.196.309,752.196.309,752.196.309,752.196.309,75-
12 abr 20242.192.329,752.192.329,752.192.329,752.192.329,752.192.329,75-
11 abr 20242.201.278,502.201.278,502.201.278,502.201.278,502.201.278,50-
10 abr 20242.200.068,002.200.068,002.200.068,002.200.068,002.200.068,00-
09 abr 20242.207.624,502.207.624,502.207.624,502.207.624,502.207.624,50-
08 abr 20242.223.761,752.223.761,752.223.761,752.223.761,752.223.761,75-
05 abr 20242.217.282,252.217.282,252.217.282,252.217.282,252.217.282,25-
04 abr 20242.226.961,002.226.961,002.226.961,002.226.961,002.226.961,00-
03 abr 20242.234.220,752.234.220,752.234.220,752.234.220,752.234.220,75-
02 abr 20242.229.423,252.229.423,252.229.423,252.229.423,252.229.423,25-
28 mar 20242.261.717,752.261.717,752.261.717,752.261.717,752.261.717,75-
27 mar 20242.258.530,502.258.530,502.258.530,502.258.530,502.258.530,50-
26 mar 20242.259.576,502.259.576,502.259.576,502.259.576,502.259.576,50-
25 mar 20242.258.199,252.258.199,252.258.199,252.258.199,252.258.199,25-
22 mar 20242.257.312,252.257.312,252.257.312,252.257.312,252.257.312,25-
21 mar 20242.258.361,502.258.361,502.258.361,502.258.361,502.258.361,50-
20 mar 20242.239.159,252.239.159,252.239.159,252.239.159,252.239.159,25-
19 mar 20242.236.007,252.236.007,252.236.007,252.236.007,252.236.007,25-
18 mar 20242.235.759,002.235.759,002.235.759,002.235.759,002.235.759,00-
15 mar 20242.240.365,252.240.365,252.240.365,252.240.365,252.240.365,25-
14 mar 20242.256.745,252.256.745,252.256.745,252.256.745,252.256.745,25-
13 mar 20242.253.157,752.253.157,752.253.157,752.253.157,752.253.157,75-
12 mar 20242.254.656,252.254.656,252.254.656,252.254.656,252.254.656,25-
11 mar 20242.235.758,252.235.758,252.235.758,252.235.758,252.235.758,25-
08 mar 20242.254.863,002.254.863,002.254.863,002.254.863,002.254.863,00-
07 mar 20242.254.564,002.254.564,002.254.564,002.254.564,002.254.564,00-
06 mar 20242.219.616,502.219.616,502.219.616,502.219.616,502.219.616,50-
05 mar 20242.211.151,502.211.151,502.211.151,502.211.151,502.211.151,50-
04 mar 20242.221.828,252.221.828,252.221.828,252.221.828,252.221.828,25-
01 mar 20242.212.000,752.212.000,752.212.000,752.212.000,752.212.000,75-
29 feb 20242.193.805,252.193.805,252.193.805,252.193.805,252.193.805,25-
28 feb 20242.198.197,252.198.197,252.198.197,252.198.197,252.198.197,25-
27 feb 20242.208.851,002.208.851,002.208.851,002.208.851,002.208.851,00-
26 feb 20242.210.892,502.210.892,502.210.892,502.210.892,502.210.892,50-
23 feb 20242.218.249,252.218.249,252.218.249,252.218.249,252.218.249,25-
22 feb 20242.208.162,752.208.162,752.208.162,752.208.162,752.208.162,75-
21 feb 20242.178.648,502.178.648,502.178.648,502.178.648,502.178.648,50-
20 feb 20242.191.117,502.191.117,502.191.117,502.191.117,502.191.117,50-
19 feb 20242.193.838,502.193.838,502.193.838,502.193.838,502.193.838,50-
16 feb 20242.192.967,002.192.967,002.192.967,002.192.967,002.192.967,00-
15 feb 20242.181.630,002.181.630,002.181.630,002.181.630,002.181.630,00-
14 feb 20242.171.952,752.171.952,752.171.952,752.171.952,752.171.952,75-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...