Mercados españoles abiertos en 4 hrs 16 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.046,02 +84,22 (+0,22%) Dólar/Euro
1,0678 +0,0003 (+0,03%) Petróleo Brent
87,44 +0,15 (+0,17%) Bitcoin EUR
57.766,22 -2.131,46 (-3,56%)
Citizens Financial Group Inc (1C5.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 30,33 | 31,35 | 30,32 | 31,08 | 31,08 | 37 |
| 16 abr 2024 | 30,84 | 30,90 | 30,34 | 30,36 | 30,36 | - |
| 15 abr 2024 | 31,03 | 31,18 | 30,76 | 30,76 | 30,76 | - |
| 12 abr 2024 | 31,18 | 31,33 | 31,01 | 31,01 | 31,01 | - |
| 11 abr 2024 | 31,27 | 31,33 | 30,77 | 31,33 | 31,33 | - |
| 10 abr 2024 | 32,06 | 32,08 | 31,25 | 31,25 | 31,25 | - |
| 09 abr 2024 | 31,98 | 32,13 | 31,95 | 32,13 | 32,13 | - |
| 08 abr 2024 | 31,15 | 32,00 | 31,15 | 32,00 | 32,00 | - |
| 05 abr 2024 | 31,34 | 31,34 | 31,20 | 31,34 | 31,34 | - |
| 04 abr 2024 | 32,04 | 32,49 | 32,04 | 32,29 | 32,29 | - |
| 03 abr 2024 | 32,26 | 32,56 | 32,26 | 32,28 | 32,28 | - |
| 02 abr 2024 | 32,99 | 33,00 | 32,56 | 32,58 | 32,58 | - |
| 28 mar 2024 | 32,81 | 33,44 | 32,77 | 33,44 | 33,44 | - |
| 27 mar 2024 | 31,96 | 32,65 | 31,77 | 32,65 | 32,65 | - |
| 26 mar 2024 | 32,26 | 32,28 | 32,18 | 32,20 | 32,20 | - |
| 25 mar 2024 | 32,18 | 32,73 | 32,15 | 32,59 | 32,59 | - |
| 22 mar 2024 | 32,52 | 32,70 | 32,52 | 32,61 | 32,61 | - |
| 21 mar 2024 | 31,68 | 32,70 | 31,68 | 32,70 | 32,70 | - |
| 20 mar 2024 | 30,56 | 31,22 | 30,56 | 31,22 | 31,22 | - |
| 19 mar 2024 | 30,74 | 30,99 | 30,71 | 30,84 | 30,84 | - |
| 18 mar 2024 | 30,68 | 30,87 | 30,33 | 30,87 | 30,87 | - |
| 15 mar 2024 | 30,27 | 30,77 | 30,27 | 30,61 | 30,61 | - |
| 14 mar 2024 | 31,10 | 31,17 | 30,42 | 30,42 | 30,42 | - |
| 13 mar 2024 | 30,86 | 31,37 | 30,61 | 31,21 | 31,21 | - |
| 12 mar 2024 | 31,08 | 31,32 | 30,90 | 30,90 | 30,90 | - |
| 11 mar 2024 | 31,15 | 31,15 | 31,03 | 31,09 | 31,09 | - |
| 08 mar 2024 | 30,76 | 31,36 | 30,76 | 31,36 | 31,36 | - |
| 07 mar 2024 | 30,55 | 31,30 | 30,53 | 31,00 | 31,00 | - |
| 06 mar 2024 | 30,85 | 30,89 | 30,53 | 30,53 | 30,53 | - |
| 05 mar 2024 | 29,18 | 30,90 | 29,18 | 30,90 | 30,90 | - |
| 04 mar 2024 | 28,95 | 29,63 | 28,59 | 29,48 | 29,48 | - |
| 01 mar 2024 | 28,92 | 29,05 | 28,77 | 29,04 | 29,04 | - |
| 29 feb 2024 | 28,18 | 29,26 | 28,10 | 28,88 | 28,88 | - |
| 28 feb 2024 | 28,40 | 28,66 | 28,38 | 28,60 | 28,60 | - |
| 27 feb 2024 | 27,86 | 28,34 | 27,73 | 28,34 | 28,34 | - |
| 26 feb 2024 | 28,57 | 28,57 | 27,89 | 27,89 | 27,89 | - |
| 23 feb 2024 | 28,56 | 28,74 | 28,54 | 28,74 | 28,74 | - |
| 22 feb 2024 | 28,66 | 29,08 | 28,66 | 28,86 | 28,86 | - |
| 21 feb 2024 | 28,83 | 28,83 | 28,70 | 28,76 | 28,76 | - |
| 20 feb 2024 | 29,06 | 29,06 | 28,87 | 29,05 | 29,05 | - |
| 19 feb 2024 | 29,13 | 29,17 | 29,12 | 29,12 | 29,12 | - |
| 16 feb 2024 | 29,29 | 29,31 | 29,21 | 29,31 | 29,31 | - |
| 15 feb 2024 | 29,06 | 29,48 | 29,03 | 29,20 | 29,20 | - |
| 14 feb 2024 | 28,54 | 28,97 | 28,54 | 28,95 | 28,95 | - |
| 13 feb 2024 | 29,72 | 29,73 | 28,55 | 28,55 | 28,55 | - |
| 12 feb 2024 | 29,01 | 30,00 | 29,01 | 30,00 | 30,00 | - |
| 09 feb 2024 | 28,93 | 29,29 | 28,77 | 29,29 | 29,29 | - |
| 08 feb 2024 | 28,87 | 28,91 | 28,81 | 28,81 | 28,81 | - |
| 07 feb 2024 | 29,14 | 29,32 | 28,79 | 29,32 | 29,32 | - |
| 06 feb 2024 | 29,17 | 29,34 | 29,09 | 29,09 | 29,09 | - |
| 05 feb 2024 | 29,67 | 29,67 | 29,29 | 29,32 | 29,32 | - |
| 02 feb 2024 | 28,51 | 29,38 | 28,48 | 29,38 | 29,38 | - |
| 01 feb 2024 | 30,11 | 30,15 | 28,93 | 28,96 | 28,96 | - |
| 31 ene 2024 | 31,51 | 31,59 | 30,86 | 30,86 | 30,86 | - |
| 30 ene 2024 | 31,04 | 31,45 | 30,99 | 31,45 | 31,45 | - |
| 30 ene 2024 | 0.42 Dividendo | |||||
| 29 ene 2024 | 30,75 | 31,45 | 30,75 | 31,26 | 30,84 | - |
| 26 ene 2024 | 30,53 | 31,09 | 30,53 | 31,09 | 30,67 | - |
| 25 ene 2024 | 30,83 | 31,09 | 30,80 | 30,83 | 30,42 | - |
| 24 ene 2024 | 30,34 | 30,99 | 30,26 | 30,99 | 30,57 | - |
| 23 ene 2024 | 30,20 | 30,76 | 30,20 | 30,58 | 30,17 | - |
| 22 ene 2024 | 29,73 | 30,17 | 29,73 | 30,09 | 29,69 | - |
| 19 ene 2024 | 28,86 | 29,52 | 28,86 | 29,52 | 29,12 | - |
| 18 ene 2024 | 28,93 | 29,05 | 28,72 | 28,72 | 28,33 | - |
| 17 ene 2024 | 28,44 | 29,21 | 28,39 | 28,80 | 28,41 | - |
| 16 ene 2024 | 28,70 | 28,79 | 28,61 | 28,79 | 28,40 | - |
| 15 ene 2024 | 28,68 | 28,75 | 28,68 | 28,70 | 28,31 | - |
| 12 ene 2024 | 29,53 | 29,57 | 28,94 | 28,94 | 28,55 | - |
| 11 ene 2024 | 30,25 | 30,27 | 29,52 | 29,52 | 29,12 | - |
| 10 ene 2024 | 30,28 | 30,29 | 30,15 | 30,15 | 29,74 | - |
| 09 ene 2024 | 30,23 | 30,44 | 30,19 | 30,42 | 30,01 | - |
| 08 ene 2024 | 30,18 | 30,32 | 30,18 | 30,32 | 29,91 | - |
| 05 ene 2024 | 29,39 | 30,27 | 29,37 | 30,27 | 29,86 | - |
| 04 ene 2024 | 29,27 | 29,56 | 29,22 | 29,47 | 29,07 | - |
| 03 ene 2024 | 30,44 | 30,44 | 29,68 | 29,92 | 29,52 | - |
| 02 ene 2024 | 30,17 | 30,73 | 29,86 | 30,73 | 30,32 | - |
| 29 dic 2023 | 30,16 | 30,19 | 30,12 | 30,17 | 29,76 | - |
| 28 dic 2023 | 30,09 | 30,26 | 30,03 | 30,26 | 29,85 | - |
| 27 dic 2023 | 30,20 | 30,24 | 30,13 | 30,22 | 29,81 | - |
| 22 dic 2023 | 29,65 | 30,24 | 29,60 | 30,24 | 29,83 | - |
| 21 dic 2023 | 29,49 | 29,71 | 29,49 | 29,59 | 29,19 | - |
| 20 dic 2023 | 30,44 | 30,47 | 30,22 | 30,22 | 29,81 | - |
| 19 dic 2023 | 29,98 | 30,51 | 29,96 | 30,51 | 30,10 | - |
| 18 dic 2023 | 30,61 | 30,64 | 30,24 | 30,24 | 29,83 | - |
| 15 dic 2023 | 30,45 | 30,65 | 30,45 | 30,65 | 30,24 | - |
| 14 dic 2023 | 28,84 | 31,02 | 28,78 | 30,83 | 30,42 | - |
| 13 dic 2023 | 27,03 | 27,38 | 27,03 | 27,09 | 26,73 | - |
| 12 dic 2023 | 27,31 | 27,32 | 27,16 | 27,16 | 26,80 | - |
| 11 dic 2023 | 27,34 | 27,57 | 27,32 | 27,57 | 27,20 | - |
| 08 dic 2023 | 26,88 | 27,55 | 26,88 | 27,55 | 27,18 | - |
| 07 dic 2023 | 26,55 | 27,03 | 26,50 | 26,87 | 26,51 | - |
| 06 dic 2023 | 26,81 | 27,67 | 26,81 | 27,40 | 27,03 | - |
| 05 dic 2023 | 26,03 | 26,82 | 26,03 | 26,82 | 26,46 | - |
| 04 dic 2023 | 25,47 | 26,40 | 25,47 | 26,40 | 26,05 | - |
| 01 dic 2023 | 24,88 | 25,88 | 24,88 | 25,88 | 25,53 | - |
| 30 nov 2023 | 24,76 | 25,16 | 24,76 | 25,03 | 24,69 | - |
| 29 nov 2023 | 24,08 | 24,98 | 24,08 | 24,94 | 24,60 | 37 |
| 28 nov 2023 | 24,09 | 24,09 | 23,98 | 24,00 | 23,68 | - |
| 27 nov 2023 | 24,23 | 24,27 | 23,98 | 23,98 | 23,66 | - |
| 24 nov 2023 | 24,40 | 24,58 | 24,37 | 24,37 | 24,04 | - |
| *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.