Mercados españoles cerrados en 3 hrs 15 min

Corsair Gaming Inc (6C2.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,48+0,07 (+0,72%)
A partir del 01:55PM CEST. Mercado abierto.
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202410,4910,5010,4810,4810,4855
24 may 202410,3610,5510,3410,4110,41-
23 may 202410,7310,7410,2410,2410,24-
22 may 202410,6210,7710,5810,6510,65-
21 may 202410,6010,7710,5210,6010,60-
20 may 202410,3610,5310,3410,5210,52-
17 may 202410,3110,3410,2710,2910,29-
16 may 202410,2710,3910,2610,3010,30-
15 may 202410,1910,2710,1610,1710,17-
14 may 202410,0210,309,9610,2410,24-
13 may 202410,0710,2610,0010,0910,09-
10 may 202410,0710,4710,0710,0710,07-
09 may 202410,0210,539,989,989,98-
08 may 202410,4010,409,8910,2010,20-
07 may 202410,8211,0110,8110,9110,91-
06 may 202410,7810,9810,7810,9510,95-
03 may 202410,8510,9510,6510,7410,74-
02 may 202410,5110,8810,5010,8810,88-
30 abr 202410,5210,5210,3910,4610,46-
29 abr 202410,5710,6510,3010,5610,56-
26 abr 202410,4910,5510,4610,4710,47-
25 abr 202410,0910,3910,0910,3710,37-
24 abr 202410,3610,3710,1810,1810,18-
23 abr 202410,2610,4110,2610,3910,39-
22 abr 202410,1310,189,9910,1810,18-
19 abr 202410,0310,1410,0110,0610,06-
18 abr 202410,2810,3210,1410,1410,14-
17 abr 202410,2710,4810,2710,3210,32-
16 abr 202410,5210,5510,3310,3310,33-
15 abr 202410,8210,9410,4910,4910,4955
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...