Mercados españoles cerrados

Cellnex Telecom SA (472.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,70+0,95 (+2,99%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202431,9332,8131,7932,7032,70300
02 may 202430,8731,8230,8731,7531,75-
30 abr 202431,6531,6530,9030,9030,90-
29 abr 202431,4431,5931,4331,5831,58-
26 abr 202431,3331,6031,0731,2331,23-
25 abr 202430,8431,0730,8431,0031,00-
24 abr 202431,8731,8730,9030,9030,90-
23 abr 202431,1631,7331,1631,7031,70-
22 abr 202430,7831,1630,7831,1031,10-
19 abr 202430,1830,6230,1630,5530,55-
18 abr 202430,5930,6030,2830,2830,28-
17 abr 202429,4630,3829,4630,3830,38-
16 abr 202429,8129,8329,5529,5529,55-
15 abr 202430,9530,9529,9629,9629,96-
12 abr 202430,6430,9230,6430,6930,69-
11 abr 202430,4730,5030,2330,4130,41-
10 abr 202430,9331,1730,4330,4330,43-
09 abr 202429,6630,7529,6630,7530,75-
08 abr 202429,7830,1729,6929,6929,69-
05 abr 202430,2230,3629,5029,7129,71-
04 abr 202430,8330,9930,5530,5530,55-
03 abr 202431,4431,4430,9330,9330,93-
02 abr 202432,7032,7031,3431,3431,34-
28 mar 202432,8132,8332,6132,6132,61-
27 mar 202432,8032,8232,5832,7032,70-
26 mar 202433,1633,2132,7432,7432,74-
25 mar 202433,3833,3832,9032,9032,90-
22 mar 202432,9033,4832,9033,4233,42-
21 mar 202432,8933,4632,8932,9732,97-
20 mar 202432,3432,6532,3032,5232,52-
19 mar 202431,6132,3531,6132,3532,35-
18 mar 202431,9432,1431,5631,5631,56-
15 mar 202432,4132,4732,1032,1032,10-
14 mar 202433,5233,5232,2932,2932,29-
13 mar 202434,1234,1233,5333,5333,53300
12 mar 202434,4934,5033,9733,9733,97-
11 mar 202434,2834,7034,1934,2434,24-
08 mar 202434,6134,6234,2534,2534,25-
07 mar 202433,6234,7333,6234,5934,59-
06 mar 202434,2934,5633,7333,7333,73-
05 mar 202433,1734,5233,1734,1634,16-
04 mar 202433,5633,5632,9833,1833,18-
01 mar 202433,9233,9833,3033,3833,38-
29 feb 202432,9633,5432,5933,4633,46-
28 feb 202434,3334,3332,9733,0233,02-
27 feb 202434,1734,2634,1734,2434,24-
26 feb 202433,8634,4533,8634,1434,14-
23 feb 202433,9333,9933,6633,9933,99-
22 feb 202433,8834,0833,5733,8233,82-
21 feb 202433,4933,9432,9533,5333,53-
20 feb 202433,0533,2732,8533,2133,21-
19 feb 202433,0233,0632,9133,0633,06-
16 feb 202433,4633,4632,8333,0133,01-
15 feb 202433,0633,2632,8833,2633,26-
14 feb 202432,0333,1932,0332,7932,79-
13 feb 202433,3833,3832,3232,4032,40-
12 feb 202433,1133,6333,1133,4333,43-
09 feb 202433,4933,4932,9332,9932,99-
08 feb 202433,2633,6233,0433,3833,38-
07 feb 202433,7333,7333,1433,1433,14-
06 feb 202433,9733,9733,4033,6133,61-
05 feb 202434,6834,6833,6933,6933,69-
02 feb 202435,7335,9034,5834,5934,59-
01 feb 202435,4036,0135,4035,5435,54-
31 ene 202435,0135,7835,0135,7235,72-
30 ene 202435,1135,1134,9234,9234,92-
29 ene 202435,5535,5535,0235,0235,02-
26 ene 202435,0935,8534,9635,5135,51-
25 ene 202434,6034,9734,4434,9734,97-
24 ene 202434,7035,2734,5834,5834,58-
23 ene 202434,1934,5334,1934,3734,37-
22 ene 202433,8734,0433,7533,9633,96-
19 ene 202433,7133,7133,4533,6733,67-
18 ene 202434,4534,4533,4733,4733,47-
17 ene 202434,7634,7634,1134,1334,13-
16 ene 202435,2935,3034,9834,9834,98-
15 ene 202435,7935,8835,3235,3935,39-
12 ene 202435,6035,6435,4035,6435,64-
11 ene 202435,4735,6335,3635,4735,47-
10 ene 202434,8335,2434,6935,2435,24-
09 ene 202434,9934,9934,5734,9034,90-
08 ene 202434,4934,9434,2934,9434,94-
05 ene 202434,8234,8234,5334,5334,53-
04 ene 202435,1535,2234,9635,0435,04-
03 ene 202435,3235,4035,0735,1435,14-
02 ene 202435,2435,5835,2435,5035,50-
29 dic 202335,9635,9635,6535,6635,66-
28 dic 202336,0236,0235,8235,9235,92-
27 dic 202335,7036,0335,7035,9635,96-
22 dic 202335,5135,6835,5135,6835,68-
21 dic 202335,4935,5935,3835,5935,59-
20 dic 202335,6935,8135,5835,7635,76-
19 dic 202335,6535,9135,5135,5735,57-
18 dic 202335,9735,9735,5435,6235,62-
15 dic 202336,2336,3035,9436,1336,13-
14 dic 202335,8036,5335,8036,1536,15-
13 dic 202335,1235,4135,1235,3835,38-
12 dic 202335,4435,4434,9835,1335,13-
11 dic 202335,6135,6134,9835,4135,41-
08 dic 202335,8235,9335,5135,6135,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...