Mercados españoles cerrados
S&P 500
5.276,86 -6,54 (-0,12%) Nasdaq
16.805,55 -23,12 (-0,14%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0881 -0,0025 (-0,23%) Petróleo Brent
77,63 -0,73 (-0,93%) Bitcoin EUR
64.951,61 +1.347,60 (+2,12%)
CASTOR MARITIME INC. (1C1.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 07:30PM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 4,0800 | 4,1400 | 4,0000 | 4,1000 | 4,1000 | - |
| 03 jun 2024 | 4,1800 | 4,3600 | 4,1800 | 4,2000 | 4,2000 | - |
| 31 may 2024 | 4,2000 | 4,2000 | 4,0800 | 4,0800 | 4,0800 | - |
| 30 may 2024 | 3,8600 | 3,9600 | 3,8600 | 3,9600 | 3,9600 | - |
| 29 may 2024 | 4,1600 | 4,1600 | 3,8800 | 3,8800 | 3,8800 | - |
| 28 may 2024 | 3,5200 | 3,7400 | 3,4400 | 3,7400 | 3,7400 | - |
| 27 may 2024 | 3,5200 | 3,5400 | 3,5200 | 3,5200 | 3,5200 | - |
| 24 may 2024 | 3,4200 | 3,5800 | 3,3600 | 3,5800 | 3,5800 | - |
| 23 may 2024 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | - |
| 22 may 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5800 | 3,5800 | - |
| 21 may 2024 | 3,5350 | 3,6450 | 3,5150 | 3,6450 | 3,6450 | - |
| 20 may 2024 | 3,5550 | 3,6400 | 3,5550 | 3,5650 | 3,5650 | - |
| 17 may 2024 | 3,6750 | 3,7450 | 3,6600 | 3,7450 | 3,7450 | - |
| 16 may 2024 | 3,1950 | 3,6650 | 3,1950 | 3,6650 | 3,6650 | - |
| 15 may 2024 | 3,3550 | 3,3550 | 3,2200 | 3,2500 | 3,2500 | - |
| 14 may 2024 | 3,4950 | 3,5350 | 3,3450 | 3,3450 | 3,3450 | - |
| 13 may 2024 | 3,2750 | 3,3850 | 3,2750 | 3,3850 | 3,3850 | - |
| 10 may 2024 | 3,1950 | 3,2400 | 3,1950 | 3,2300 | 3,2300 | - |
| 09 may 2024 | 3,2750 | 3,3350 | 3,1800 | 3,1900 | 3,1900 | - |
| 08 may 2024 | 3,1550 | 3,3200 | 3,1550 | 3,2900 | 3,2900 | - |
| 07 may 2024 | 2,9100 | 3,1600 | 2,8900 | 3,1600 | 3,1600 | - |
| 06 may 2024 | 2,8650 | 2,9200 | 2,8600 | 2,9200 | 2,9200 | - |
| 03 may 2024 | 2,8350 | 2,8900 | 2,8350 | 2,8800 | 2,8800 | - |
| 02 may 2024 | 2,7550 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | - |
| 30 abr 2024 | 2,9450 | 2,9700 | 2,9350 | 2,9500 | 2,9500 | - |
| 29 abr 2024 | 2,9350 | 2,9450 | 2,9250 | 2,9250 | 2,9250 | - |
| 26 abr 2024 | 2,9400 | 2,9800 | 2,9300 | 2,9800 | 2,9800 | - |
| 25 abr 2024 | 2,9550 | 2,9750 | 2,9250 | 2,9250 | 2,9250 | - |
| 24 abr 2024 | 2,9850 | 2,9850 | 2,8800 | 2,9700 | 2,9700 | - |
| 23 abr 2024 | 3,0150 | 3,0450 | 3,0050 | 3,0450 | 3,0450 | - |
| 22 abr 2024 | 3,0850 | 3,0950 | 3,0050 | 3,0500 | 3,0500 | - |
| 19 abr 2024 | 3,1300 | 3,2300 | 3,1200 | 3,1200 | 3,1200 | - |
| 18 abr 2024 | 3,2200 | 3,2900 | 3,2050 | 3,2450 | 3,2450 | - |
| 17 abr 2024 | 3,3200 | 3,3200 | 3,1450 | 3,3000 | 3,3000 | - |
| 16 abr 2024 | 3,2400 | 3,3000 | 3,2400 | 3,3000 | 3,3000 | - |
| 15 abr 2024 | 3,4000 | 3,4550 | 3,3200 | 3,3200 | 3,3200 | - |
| 12 abr 2024 | 3,2350 | 3,3200 | 3,2350 | 3,3200 | 3,3200 | - |
| 11 abr 2024 | 3,2450 | 3,3250 | 3,2400 | 3,2600 | 3,2600 | - |
| 10 abr 2024 | 3,2350 | 3,2900 | 3,2350 | 3,2600 | 3,2600 | - |
| 09 abr 2024 | 3,3215 | 3,3215 | 3,2660 | 3,2660 | 3,2660 | - |
| 08 abr 2024 | 3,2895 | 3,3465 | 3,2890 | 3,3465 | 3,3465 | - |
| 05 abr 2024 | 3,2985 | 3,3075 | 3,2835 | 3,3075 | 3,3075 | - |
| 04 abr 2024 | 3,4040 | 3,4250 | 3,4025 | 3,4090 | 3,4090 | - |
| 03 abr 2024 | 3,2975 | 3,5080 | 3,2900 | 3,5080 | 3,5080 | - |
| 02 abr 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 28 mar 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 27 mar 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | - |
| 27 mar 2024 | 1:10 Split de acciones | |||||
| 26 mar 2024 | 3,2280 | 3,3500 | 3,1940 | 3,2640 | 3,2640 | - |
| 25 mar 2024 | 3,6180 | 3,6180 | 3,2640 | 3,2640 | 3,2640 | - |
| 22 mar 2024 | 3,6680 | 3,7520 | 3,6580 | 3,6580 | 3,6580 | - |
| 21 mar 2024 | 3,5880 | 3,7080 | 3,5880 | 3,7080 | 3,7080 | - |
| 20 mar 2024 | 3,5920 | 3,6720 | 3,5920 | 3,6500 | 3,6500 | - |
| 19 mar 2024 | 3,6560 | 3,7300 | 3,6340 | 3,6340 | 3,6340 | - |
| 18 mar 2024 | 3,7780 | 3,7780 | 3,6540 | 3,7180 | 3,7180 | - |
| 15 mar 2024 | 3,7880 | 3,8800 | 3,7880 | 3,8580 | 3,8580 | - |
| 14 mar 2024 | 3,8200 | 3,9060 | 3,8020 | 3,8800 | 3,8800 | - |
| 13 mar 2024 | 3,7060 | 3,8200 | 3,6780 | 3,8200 | 3,8200 | - |
| 12 mar 2024 | 3,7540 | 3,8720 | 3,7540 | 3,7940 | 3,7940 | - |
| 11 mar 2024 | 3,8220 | 3,9340 | 3,7900 | 3,7920 | 3,7920 | - |
| 08 mar 2024 | 3,8780 | 3,9020 | 3,8620 | 3,9020 | 3,9020 | - |
| 07 mar 2024 | 3,8500 | 3,9600 | 3,8380 | 3,9040 | 3,9040 | - |
| 06 mar 2024 | 3,9400 | 3,9500 | 3,9400 | 3,9440 | 3,9440 | - |
| 05 mar 2024 | 3,9780 | 3,9820 | 3,9040 | 3,9720 | 3,9720 | - |
| 04 mar 2024 | 4,0780 | 4,0780 | 3,9680 | 4,0700 | 4,0700 | - |
| 01 mar 2024 | 4,0140 | 4,0500 | 3,9180 | 3,9680 | 3,9680 | - |
| 29 feb 2024 | 4,0260 | 4,0260 | 3,9880 | 3,9980 | 3,9980 | - |
| 28 feb 2024 | 3,9840 | 3,9860 | 3,8500 | 3,8500 | 3,8500 | - |
| 27 feb 2024 | 3,9660 | 3,9660 | 3,9100 | 3,9100 | 3,9100 | - |
| 26 feb 2024 | 4,0680 | 4,1380 | 3,8680 | 4,0980 | 4,0980 | - |
| 23 feb 2024 | 3,5600 | 3,9900 | 3,5600 | 3,9900 | 3,9900 | - |
| 22 feb 2024 | 3,6800 | 3,7420 | 3,5540 | 3,5540 | 3,5540 | - |
| 21 feb 2024 | 3,7380 | 3,7880 | 3,6520 | 3,6520 | 3,6520 | - |
| 20 feb 2024 | 3,9020 | 3,9020 | 3,7700 | 3,7700 | 3,7700 | - |
| 19 feb 2024 | 3,9100 | 3,9160 | 3,9100 | 3,9160 | 3,9160 | - |
| 16 feb 2024 | 3,9560 | 3,9760 | 3,8740 | 3,8740 | 3,8740 | - |
| 15 feb 2024 | 3,9660 | 4,0200 | 3,9660 | 4,0140 | 4,0140 | - |
| 14 feb 2024 | 3,9500 | 3,9740 | 3,9420 | 3,9740 | 3,9740 | - |
| 13 feb 2024 | 3,9680 | 4,0500 | 3,9600 | 3,9700 | 3,9700 | - |
| 12 feb 2024 | 4,0980 | 4,1060 | 3,9160 | 3,9160 | 3,9160 | - |
| 09 feb 2024 | 4,1040 | 4,1140 | 4,0960 | 4,0960 | 4,0960 | - |
| 08 feb 2024 | 3,9740 | 4,1160 | 3,9740 | 4,1160 | 4,1160 | - |
| 07 feb 2024 | 4,2360 | 4,3280 | 4,0700 | 4,0700 | 4,0700 | - |
| 06 feb 2024 | 4,2500 | 4,2800 | 4,1220 | 4,1480 | 4,1480 | - |
| 05 feb 2024 | 4,4380 | 4,4380 | 4,3460 | 4,3900 | 4,3900 | - |
| 02 feb 2024 | 4,2900 | 4,4840 | 4,2440 | 4,4840 | 4,4840 | - |
| 01 feb 2024 | 4,4160 | 4,4460 | 4,2900 | 4,2900 | 4,2900 | - |
| 31 ene 2024 | 4,5140 | 4,5180 | 4,3380 | 4,4440 | 4,4440 | - |
| 30 ene 2024 | 4,6240 | 4,6240 | 4,5320 | 4,5320 | 4,5320 | - |
| 29 ene 2024 | 4,4480 | 4,5020 | 4,3920 | 4,5020 | 4,5020 | - |
| 26 ene 2024 | 4,6500 | 4,6500 | 4,4280 | 4,4280 | 4,4280 | - |
| 25 ene 2024 | 4,5480 | 4,6260 | 4,5460 | 4,5700 | 4,5700 | - |
| 24 ene 2024 | 4,3000 | 4,3340 | 4,1960 | 4,3340 | 4,3340 | - |
| 23 ene 2024 | 4,1740 | 4,2360 | 4,1540 | 4,2360 | 4,2360 | - |
| 22 ene 2024 | 4,0900 | 4,0980 | 3,9660 | 4,0740 | 4,0740 | - |
| 19 ene 2024 | 4,2840 | 4,2960 | 4,0660 | 4,0660 | 4,0660 | - |
| 18 ene 2024 | 4,4120 | 4,5220 | 4,3620 | 4,3740 | 4,3740 | - |
| 17 ene 2024 | 4,4820 | 4,5420 | 4,3500 | 4,4280 | 4,4280 | - |
| 16 ene 2024 | 4,4880 | 4,7820 | 4,4820 | 4,6080 | 4,6080 | - |
| 15 ene 2024 | 4,4820 | 4,4920 | 4,4820 | 4,4860 | 4,4860 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.