Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.722,79 +140,41 (+0,25%)
CK Asset Holdings Limited (1CK.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:10AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | - |
| 27 jun 2024 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | - |
| 26 jun 2024 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | 3,4040 | - |
| 25 jun 2024 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | - |
| 24 jun 2024 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | 3,3330 | - |
| 21 jun 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 20 jun 2024 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | - |
| 19 jun 2024 | 3,3940 | 3,3940 | 3,3940 | 3,3940 | 3,3940 | - |
| 18 jun 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 17 jun 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | - |
| 14 jun 2024 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | 3,3560 | - |
| 13 jun 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 12 jun 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 11 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 10 jun 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 07 jun 2024 | 3,4220 | 3,4220 | 3,4180 | 3,4180 | 3,4180 | - |
| 06 jun 2024 | 3,4430 | 3,7860 | 3,4430 | 3,7860 | 3,7860 | 12 |
| 05 jun 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 04 jun 2024 | 3,4780 | 3,4790 | 3,4780 | 3,4790 | 3,4790 | - |
| 03 jun 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 31 may 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 30 may 2024 | 3,5140 | 3,5780 | 3,5140 | 3,5780 | 3,5780 | - |
| 29 may 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 28 may 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 28 may 2024 | 0.191075 Dividendo | |||||
| 27 may 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,6369 | - |
| 24 may 2024 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 3,6474 | - |
| 23 may 2024 | 3,9080 | 3,9080 | 3,9080 | 3,9080 | 3,7129 | - |
| 22 may 2024 | 3,9200 | 4,0150 | 3,9200 | 4,0150 | 3,8146 | 136 |
| 21 may 2024 | 3,9950 | 3,9950 | 3,9950 | 3,9950 | 3,7956 | - |
| 20 may 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,8573 | - |
| 17 may 2024 | 3,9660 | 3,9660 | 3,9660 | 3,9660 | 3,7680 | - |
| 16 may 2024 | 3,9730 | 3,9730 | 3,9730 | 3,9730 | 3,7747 | - |
| 15 may 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,7642 | - |
| 14 may 2024 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | 3,7832 | - |
| 13 may 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 3,8013 | - |
| 10 may 2024 | 3,9180 | 3,9180 | 3,9180 | 3,9180 | 3,7224 | - |
| 09 may 2024 | 3,8490 | 3,8490 | 3,8490 | 3,8490 | 3,6569 | - |
| 08 may 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,6388 | - |
| 07 may 2024 | 3,8750 | 3,8750 | 3,8750 | 3,8750 | 3,6816 | - |
| 06 may 2024 | 3,8470 | 3,8470 | 3,8470 | 3,8470 | 3,6550 | - |
| 03 may 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,6673 | - |
| 02 may 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,6588 | - |
| 30 abr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,6483 | - |
| 29 abr 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,6217 | - |
| 26 abr 2024 | 3,7910 | 3,7910 | 3,7910 | 3,7910 | 3,6018 | - |
| 25 abr 2024 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 3,5315 | - |
| 24 abr 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,4764 | - |
| 23 abr 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,4422 | - |
| 22 abr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,4203 | - |
| 19 abr 2024 | 3,5560 | 3,6240 | 3,5560 | 3,6240 | 3,4431 | - |
| 18 abr 2024 | 3,5770 | 3,6210 | 3,5770 | 3,6210 | 3,4403 | 1000 |
| 17 abr 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,4051 | - |
| 16 abr 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,4241 | - |
| 15 abr 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,4450 | - |
| 12 abr 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,4507 | - |
| 11 abr 2024 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,4669 | - |
| 10 abr 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,4697 | - |
| 09 abr 2024 | 3,6420 | 3,6420 | 3,6420 | 3,6420 | 3,4602 | - |
| 08 abr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,4583 | - |
| 05 abr 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,4412 | - |
| 04 abr 2024 | 3,6870 | 3,6870 | 3,6870 | 3,6870 | 3,5030 | - |
| 03 abr 2024 | 3,6450 | 3,8000 | 3,6450 | 3,8000 | 3,6103 | 2000 |
| 02 abr 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,4897 | - |
| 28 mar 2024 | 3,6400 | 3,9400 | 3,6400 | 3,9400 | 3,7433 | 400 |
| 27 mar 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,5343 | 142 |
| 26 mar 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6600 | 3,4773 | - |
| 25 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,4773 | - |
| 22 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5153 | - |
| 21 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,8953 | - |
| 20 mar 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8193 | - |
| 19 mar 2024 | 4,0200 | 4,0800 | 4,0200 | 4,0800 | 3,8763 | - |
| 18 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,8953 | - |
| 15 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,0094 | - |
| 14 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,9904 | - |
| 13 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,0284 | - |
| 12 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,9904 | - |
| 11 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,8763 | - |
| 08 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,8573 | - |
| 07 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| 06 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8383 | - |
| 05 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| 04 mar 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3,9143 | - |
| 01 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| 29 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 3,8763 | - |
| 28 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,9334 | - |
| 27 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,8953 | - |
| 26 feb 2024 | 4,1000 | 4,1800 | 4,1000 | 4,1800 | 3,9714 | - |
| 23 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,8953 | - |
| 22 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8383 | - |
| 21 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,8383 | - |
| 20 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| 19 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8193 | - |
| 16 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,8573 | - |
| 15 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8193 | - |
| 14 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| 13 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| 12 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,7813 | - |
| 09 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| 08 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,8003 | - |
| *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.