Mercados españoles cerrados

Corsair Gaming Inc (6C2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,86-0,20 (-1,76%)
Al cierre: 08:30PM CEST
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr 202411,0911,1310,8610,8610,86-
11 abr 202410,9011,0910,8711,0611,06-
10 abr 202411,1611,1610,8010,8010,80-
09 abr 202411,0211,1910,9911,1511,15-
08 abr 202410,9311,0710,9011,0511,05-
05 abr 202410,8810,9310,7810,8910,89-
04 abr 202411,1911,3011,0111,0111,01-
03 abr 202411,1311,2211,0311,2211,22-
02 abr 202411,3911,3911,0911,1911,19-
28 mar 202411,3411,4911,3411,3911,39-
27 mar 202411,1211,2611,1011,2611,26-
26 mar 202411,2011,2711,1111,1511,15-
25 mar 202411,1011,2011,1011,1511,15-
22 mar 202411,2711,3511,1711,1711,17-
21 mar 202411,2811,3811,2711,3111,31-
20 mar 202411,1111,3311,0611,3311,33-
19 mar 202411,1711,2210,9811,1711,1750
18 mar 202411,2711,3311,0711,1911,19-
15 mar 202411,2711,3511,1611,2011,20-
14 mar 202411,5711,6011,3011,3011,30-
13 mar 202411,6611,7611,5311,5511,55-
12 mar 202411,6411,6911,4211,6011,60-
11 mar 202411,3211,6411,2811,5611,56-
08 mar 202411,5511,6911,3611,3611,36-
07 mar 202411,3811,6511,3811,5211,52-
06 mar 202411,4411,5511,4111,4411,44-
05 mar 202411,5311,5411,3211,3611,36-
04 mar 202412,0512,0611,5711,5711,57195
01 mar 202412,0212,1411,9112,0312,03-
29 feb 202411,7912,0811,7411,9311,93-
28 feb 202412,0212,0411,8111,8111,81-
27 feb 202411,8312,1411,8312,0612,06-
26 feb 202411,8411,8611,7311,8611,86-
23 feb 202412,0712,0711,8711,8711,87-
22 feb 202412,5612,6012,1012,1012,10-
21 feb 202412,4812,4812,2212,3412,34-
20 feb 202412,5412,5412,2012,4412,4420
19 feb 202412,5612,6012,5612,5912,59-
16 feb 202412,9513,0112,5812,5812,58-
15 feb 202412,8312,9312,7712,8912,89-
14 feb 202411,5012,8811,4112,8112,81-
13 feb 202412,5612,5611,9311,9311,93-
12 feb 202412,2612,6012,2612,5512,55-
09 feb 202412,0612,2712,0612,2312,23-
08 feb 202411,8812,1911,8412,0312,03-
07 feb 202411,9311,9411,8111,8811,88-
06 feb 202411,5711,9611,5611,8411,84-
05 feb 202411,7611,8111,4711,5911,59-
02 feb 202411,9311,9411,6811,7711,77-
01 feb 202411,8111,8911,6811,8111,81-
31 ene 202411,9412,0911,8011,8011,80-
30 ene 202412,3912,3912,0712,0712,07-
29 ene 202412,4312,4612,2812,3512,35-
26 ene 202412,4812,6612,4012,4012,40-
25 ene 202412,4512,5912,4312,5512,55-
24 ene 202412,7012,7012,4712,4712,47-
23 ene 202412,2612,9012,2312,6512,65-
22 ene 202412,4512,6612,4312,6512,65-
19 ene 202412,2012,3512,1012,3512,35-
18 ene 202411,9012,1711,9012,1712,17-
17 ene 202412,1512,1611,8111,8911,89-
16 ene 202412,3512,4212,1612,2412,24-
15 ene 202412,3912,6212,3712,6012,60-
12 ene 202412,5312,6512,3312,3812,38-
11 ene 202412,6012,7312,4512,5212,52-
10 ene 202412,2712,6012,2712,4812,48-
09 ene 202412,7412,7412,2712,2712,27-
08 ene 202412,4012,7712,3112,7412,74-
05 ene 202412,3912,5112,3412,4312,43-
04 ene 202412,3512,3712,2412,3612,36-
03 ene 202412,6212,6312,3512,3512,35-
02 ene 202412,7312,8212,5512,6012,60-
29 dic 202312,9913,0312,9912,9912,99-
28 dic 202312,9312,9712,8212,9712,97-
27 dic 202313,1613,1612,8912,8912,89-
22 dic 202313,0713,2013,0113,0513,05-
21 dic 202313,0613,2212,9413,2213,22-
20 dic 202313,5013,5013,0913,0913,09-
19 dic 202313,5213,5713,3813,4513,45-
18 dic 202313,4213,5913,2113,5913,59-
15 dic 202313,4813,7713,4513,4513,45-
14 dic 202313,2213,4313,1813,4313,43-
13 dic 202313,1013,1512,7313,1513,15-
12 dic 202312,9713,1912,8813,0513,05-
11 dic 202312,7312,9512,7012,9512,95100
08 dic 202312,3012,8712,2712,7612,76-
07 dic 202311,9312,2711,8812,2412,24-
06 dic 202312,0012,1611,9611,9611,96-
05 dic 202312,0112,0311,8611,9711,97-
04 dic 202312,0012,1511,9312,0612,06-
01 dic 202311,8112,0611,7412,0012,00-
30 nov 202311,5211,7911,5211,7911,79-
29 nov 202311,4011,6511,4011,4811,48-
28 nov 202311,5911,6011,4111,4111,41-
27 nov 202311,6011,6511,4811,6111,61-
24 nov 202311,5111,6511,3611,6511,65-
23 nov 202311,5211,5311,5111,5211,52-
22 nov 202311,4411,7311,4411,5511,55-
21 nov 202311,9811,9811,4311,4811,48-
20 nov 202311,9312,1111,9312,0112,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...