Mercados españoles cerrados en 7 hrs 55 min

Conduent Inc (4C0.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,2600-0,1000 (-2,98%)
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20243,26003,26003,26003,26003,2600120
22 may 20243,36003,36003,36003,36003,3600-
21 may 20243,42003,42003,42003,42003,4200-
20 may 20243,48003,48003,48003,48003,4800-
17 may 20243,60003,60003,60003,60003,6000-
16 may 20243,62003,62003,62003,62003,6200-
15 may 20243,56003,56003,56003,56003,5600-
14 may 20243,64003,64003,64003,64003,6400-
13 may 20243,42003,42003,42003,42003,4200-
10 may 20243,52003,52003,52003,52003,5200-
09 may 20243,52003,52003,52003,52003,5200-
08 may 20243,48003,48003,48003,48003,4800-
07 may 20243,56003,56003,56003,56003,5600-
06 may 20243,58003,58003,58003,58003,5800-
03 may 20243,42003,42003,42003,42003,4200-
02 may 20243,24003,24003,24003,24003,2400-
30 abr 20243,06003,06003,06003,06003,0600-
29 abr 20242,84002,84002,84002,84002,8400-
26 abr 20242,78002,78002,78002,78002,7800-
25 abr 20242,82002,82002,82002,82002,8200-
24 abr 20242,82002,82002,82002,82002,8200-
23 abr 20242,84002,84002,84002,84002,8400-
22 abr 20242,86002,86002,86002,86002,8600-
19 abr 20242,80002,80002,80002,80002,8000-
18 abr 20242,82002,82002,82002,82002,8200-
17 abr 20242,88002,88002,88002,88002,8800-
16 abr 20242,98002,98002,98002,98002,9800-
15 abr 20243,00003,00003,00003,00003,0000-
12 abr 20243,06003,06003,06003,06003,0600-
11 abr 20243,08003,08003,08003,08003,0800-
10 abr 20243,10003,10003,10003,10003,1000-
09 abr 20243,06003,06003,06003,06003,0600-
08 abr 20242,96002,96002,96002,96002,9600-
05 abr 20242,98002,98002,98002,98002,9800-
04 abr 20242,98002,98002,98002,98002,9800-
03 abr 20242,96002,96002,96002,96002,9600-
02 abr 20243,04003,04003,04003,04003,0400-
28 mar 20243,06003,06003,06003,06003,0600-
27 mar 20242,94002,94002,94002,94002,9400-
26 mar 20242,96002,96002,96002,96002,9600-
25 mar 20243,10003,10003,10003,10003,1000-
22 mar 20243,10003,10003,10003,10003,1000-
21 mar 20243,10003,10003,10003,10003,1000-
20 mar 20243,04003,04003,04003,04003,0400-
19 mar 20242,98002,98002,98002,98002,9800-
18 mar 20242,98002,98002,98002,98002,9800-
15 mar 20242,90002,90002,90002,90002,9000-
14 mar 20242,90002,90002,90002,90002,9000-
13 mar 20242,92002,92002,92002,92002,9200-
12 mar 20243,02003,02003,02003,02003,0200-
11 mar 20243,06003,06003,06003,06003,0600-
08 mar 20243,04003,04003,04003,04003,0400-
07 mar 20243,04003,04003,04003,04003,0400-
06 mar 20243,02003,02003,02003,02003,0200-
05 mar 20243,10003,10003,10003,10003,1000-
04 mar 20243,06003,06003,06003,06003,0600-
01 mar 20243,16003,16003,16003,16003,1600-
29 feb 20243,06003,06003,06003,06003,0600-
28 feb 20243,26003,26003,26003,26003,2600-
27 feb 20243,22003,22003,22003,22003,2200-
26 feb 20243,20003,20003,20003,20003,2000-
23 feb 20243,22003,22003,22003,22003,2200-
22 feb 20243,24003,24003,24003,24003,2400-
21 feb 20243,28003,28003,28003,28003,2800-
20 feb 20243,36003,36003,36003,36003,3600-
19 feb 20243,36003,36003,36003,36003,3600-
16 feb 20243,42003,42003,42003,42003,4200-
15 feb 20243,22003,22003,22003,22003,2200-
14 feb 20243,16003,16003,16003,16003,1600-
13 feb 20243,30003,30003,30003,30003,3000-
12 feb 20243,16003,16003,16003,16003,1600-
09 feb 20243,12003,12003,12003,12003,1200-
08 feb 20243,20003,20003,20003,20003,2000-
07 feb 20243,30003,30003,30003,30003,3000-
06 feb 20243,22003,22003,22003,22003,2200-
05 feb 20243,32003,32003,32003,32003,3200-
02 feb 20243,38003,38003,38003,38003,3800-
01 feb 20243,32003,32003,32003,32003,3200-
31 ene 20243,38003,38003,38003,38003,3800-
30 ene 20243,48003,48003,48003,48003,4800-
29 ene 20243,38003,38003,38003,38003,3800-
26 ene 20243,32003,32003,32003,32003,3200-
25 ene 20243,36003,36003,36003,36003,3600-
24 ene 20243,42003,42003,42003,42003,4200-
23 ene 20243,36003,36003,36003,36003,3600-
22 ene 20243,28003,28003,28003,28003,2800-
19 ene 20243,20003,20003,20003,20003,2000120
18 ene 20243,16003,16003,16003,16003,1600-
17 ene 20243,16003,16003,16003,16003,1600-
16 ene 20243,18003,18003,18003,18003,1800-
15 ene 20243,18003,18003,18003,18003,1800-
12 ene 20243,18003,18003,18003,18003,1800-
11 ene 20243,12003,12003,12003,12003,1200-
10 ene 20243,12003,12003,12003,12003,1200-
09 ene 20243,28003,28003,28003,28003,2800-
08 ene 20243,14003,14003,14003,14003,1400-
05 ene 20243,14003,14003,14003,14003,1400-
04 ene 20243,24003,24003,24003,24003,2400-
03 ene 20243,34003,34003,34003,34003,3400-
02 ene 20243,30003,30003,30003,30003,3000-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...