Mercados españoles cerrados

Covestro AG (1COV.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,22-0,18 (-0,36%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 202449,4949,7449,2249,2249,22300
27 may 202448,6649,4648,6649,4049,40-
24 may 202447,3148,5547,3148,5548,55-
23 may 202447,8147,8947,4947,4947,49-
22 may 202449,6049,6047,7147,7147,71300
21 may 202449,2249,6449,1649,5749,57-
20 may 202448,3349,4748,3349,1949,1960
17 may 202447,6648,2747,5848,2748,27-
16 may 202448,3548,3547,6547,6547,65-
15 may 202448,6548,8348,3248,3248,32-
14 may 202448,7348,7348,5448,5448,54-
13 may 202448,1748,6747,9048,6748,67-
10 may 202448,8048,8048,0748,0748,07-
09 may 202448,3648,8848,3648,6648,66-
08 may 202449,0549,0548,2048,2948,29-
07 may 202447,4649,0547,4649,0549,05-
06 may 202447,4047,5547,3147,3647,36250
03 may 202447,2947,7347,2947,3647,36-
02 may 202446,9647,2546,3047,2047,20-
30 abr 202448,3048,3046,7746,7746,77-
29 abr 202448,1348,1347,4147,4147,41-
26 abr 202447,9348,0247,6548,0148,01-
25 abr 202447,9247,9247,5547,5547,55-
24 abr 202448,8248,8247,9947,9947,99-
23 abr 202448,5748,8148,2948,5948,59112
22 abr 202448,5048,8348,5048,5148,51-
19 abr 202449,2049,2848,3348,3348,33-
18 abr 202450,3650,5449,7249,7249,72-
17 abr 202450,7650,7650,1650,1650,16-
16 abr 202450,0451,1250,0450,5050,50-
15 abr 202449,6651,1049,6650,2650,2669
12 abr 202449,8650,3249,5249,5249,52-
11 abr 202450,9251,0449,8349,8349,83-
10 abr 202451,5651,9050,8650,8650,86-
09 abr 202451,9852,0851,4851,4851,48-
08 abr 202451,2252,3251,1252,1852,18-
05 abr 202451,1251,6051,0451,1051,10-
04 abr 202451,2051,8451,2051,6251,62100
03 abr 202450,3851,0650,3251,0651,06-
02 abr 202450,0251,3250,0250,3450,3436
28 mar 202450,0650,6650,0250,3850,3878
27 mar 202449,6950,2649,6950,0850,08-
26 mar 202450,5250,5249,7549,7549,75-
25 mar 202450,4650,7050,2450,4250,42-
22 mar 202449,6550,7049,6550,5050,50170
21 mar 202450,1650,3649,7749,7749,77-
20 mar 202448,6950,0048,6949,9849,98-
19 mar 202448,1348,8848,1348,5748,57-
18 mar 202447,8148,4247,8148,1548,15-
15 mar 202447,8048,1847,7947,7947,79-
14 mar 202448,4948,6647,8647,8647,8615
13 mar 202449,0149,0148,3448,5348,53-
12 mar 202448,3249,0248,1349,0249,02100
11 mar 202448,7648,9048,0648,0648,06-
08 mar 202448,1648,8448,1648,8448,84-
07 mar 202448,2748,6248,1348,1348,13-
06 mar 202448,6749,2948,2848,2848,28-
05 mar 202449,1649,1648,5148,6148,61-
04 mar 202450,1250,1249,2749,4649,4620
01 mar 202450,3250,4250,0450,1450,14-
29 feb 202449,0149,9749,0149,8249,82-
28 feb 202449,9949,9949,3549,3549,35-
27 feb 202449,9250,1649,8150,1450,143
26 feb 202449,8550,1249,5949,9149,91-
23 feb 202449,8449,8849,7649,8849,88-
22 feb 202447,5350,2647,4750,2650,26100
21 feb 202447,6747,7047,1547,1547,15185
20 feb 202446,8147,6246,6147,6247,6242
19 feb 202448,0548,0546,8546,8546,8514
16 feb 202448,7848,9747,9647,9647,96-
15 feb 202448,7348,9848,7348,7548,75-
14 feb 202448,4548,7348,3848,3848,38-
13 feb 202448,9148,9748,4848,4848,4810
12 feb 202448,0949,0648,0949,0649,06-
09 feb 202447,8148,3247,8148,1248,12-
08 feb 202447,8147,9147,7347,8547,85-
07 feb 202448,0648,2747,7447,7447,74-
06 feb 202447,1648,3747,1648,0448,0475
05 feb 202446,8147,2746,8147,2447,24721
02 feb 202447,9947,9946,8446,8446,84-
01 feb 202448,6348,7047,7647,7647,76-
31 ene 202449,0649,1748,8148,8148,81-
30 ene 202449,0549,1648,4849,0849,08-
29 ene 202449,2149,2148,4948,8648,86-
26 ene 202447,6849,4547,6849,3049,30-
25 ene 202447,6647,9447,6447,6947,69-
24 ene 202447,5547,7547,4747,7047,70-
23 ene 202447,5947,5947,1547,1947,19-
22 ene 202447,1047,6247,0647,3747,37-
19 ene 202447,8047,8047,1447,1647,16-
18 ene 202448,0348,5547,7847,7847,78-
17 ene 202447,8047,9047,7247,8647,86-
16 ene 202448,7348,7348,0148,0548,0530
15 ene 202449,5949,5948,7748,7748,7712
12 ene 202449,8149,9849,0449,0449,04-
11 ene 202450,5250,5249,4349,8049,80-
10 ene 202451,1651,1650,2450,2450,24-
09 ene 202451,6851,8051,1651,2651,26100
08 ene 202452,6252,6251,7051,7051,7010
05 ene 202452,4052,8252,1652,2452,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...