Mercados españoles cerrados en 7 hrs 16 min

Cresco Labs Inc (6CQ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,8400-0,0410 (-2,18%)
A partir del 09:52AM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 20241,84301,84401,84001,84001,8400145
22 abr 20241,87901,90401,82201,88101,8810145
19 abr 20241,98001,98201,90701,92201,9220-
18 abr 20242,05602,05601,95401,95401,9540-
17 abr 20241,92902,02801,89502,00202,0020-
16 abr 20241,84301,91401,79201,90701,9070-
15 abr 20241,86601,89201,78701,88101,8810-
12 abr 20242,00202,00401,87901,87901,8790-
11 abr 20242,00602,04401,93302,04402,0440-
10 abr 20242,10402,10602,03002,03002,0300-
09 abr 20242,11602,14201,99202,08602,0860-
08 abr 20242,07002,10202,01602,03802,0380-
05 abr 20241,90502,03801,90402,01602,0160-
04 abr 20242,07402,16602,01802,10402,1040366
03 abr 20242,01602,01801,94701,99701,9970-
02 abr 20242,03602,04802,00002,01202,0120-
28 mar 20242,06802,07201,94001,94001,9400-
27 mar 20241,89202,02001,87002,02002,0200-
26 mar 20241,84901,87901,83801,87901,8790-
25 mar 20242,00402,08201,88101,88101,8810-
22 mar 20242,02002,03601,98302,03402,0340-
21 mar 20241,90302,02401,85302,02402,0240-
20 mar 20241,92201,92401,86801,90501,9050-
19 mar 20241,93701,94101,83701,90601,9060-
18 mar 20241,73701,96201,73001,94001,9400-
15 mar 20241,55201,80401,54901,80401,8040-
14 mar 20241,64401,68801,53401,53401,5340-
13 mar 20241,48501,64101,47901,63801,6380-
12 mar 20241,38801,43801,38801,43801,4380-
11 mar 20241,43001,44201,39501,40501,4050-
08 mar 20241,39201,46901,38401,43001,4300-
07 mar 20241,43901,46701,40301,43201,4320-
06 mar 20241,55901,58101,46001,46001,4600-
05 mar 20241,50901,62001,46601,56801,5680-
04 mar 20241,61101,61101,51201,51201,5120-
01 mar 20241,58801,68001,58501,64601,6460-
29 feb 20241,62501,64601,57401,58201,5820-
28 feb 20241,63601,68601,63301,64801,6480-
27 feb 20241,80201,80201,66801,69101,6910-
26 feb 20241,84501,84501,68901,68901,6890-
23 feb 20241,71301,82701,69501,82701,8270-
22 feb 20241,56901,67101,56601,66901,6690-
21 feb 20241,60801,61801,57501,57701,5770-
20 feb 20241,59201,65501,53701,62401,6240-
19 feb 20241,60401,60401,59301,59301,5930-
16 feb 20241,71601,73101,57901,57901,5790-
15 feb 20241,68601,82201,66401,73701,7370-
14 feb 20241,64601,77501,58401,65801,6580-
13 feb 20241,85401,87201,67901,67901,6790-
12 feb 20242,08802,08801,86901,88301,8830-
09 feb 20242,13002,16402,09202,11402,1140-
08 feb 20242,16002,22402,01202,15802,1580-
07 feb 20242,34802,35202,18202,18202,1820-
06 feb 20242,30402,36802,30202,35602,3560-
05 feb 20242,41602,41602,32202,32202,3220-
02 feb 20242,15802,29402,15402,29402,2940-
01 feb 20241,89402,16001,89102,16002,1600-
31 ene 20242,00402,00401,88001,88001,8800-
30 ene 20241,89502,00001,85802,00002,0000-
29 ene 20241,80401,86801,78501,86801,8680-
26 ene 20241,87701,91601,84201,84201,8420-
25 ene 20241,84201,90301,81401,90301,9030-
24 ene 20241,83201,84801,79601,84101,8410-
23 ene 20241,84601,85101,77401,81101,8110-
22 ene 20241,80201,84201,73801,83401,8340-
19 ene 20241,65501,80401,62701,79001,7900-
18 ene 20241,79501,82301,68101,68401,6840-
17 ene 20241,95501,95601,76901,82301,8230-
16 ene 20242,03002,10601,86101,96501,9650-
15 ene 20241,81001,99501,76401,99501,9950-
12 ene 20241,52501,70301,48001,70301,7030-
11 ene 20241,43801,51701,43701,51701,5170-
10 ene 20241,59901,59901,47201,47201,4720-
09 ene 20241,61301,61301,50101,58501,5850-
08 ene 20241,65401,66201,57901,57901,5790-
05 ene 20241,49901,64501,42701,64501,6450-
04 ene 20241,35901,50901,35501,50901,5090-
03 ene 20241,23301,34401,21801,34401,3440-
02 ene 20241,22601,26401,22601,23001,2300-
29 dic 20231,21501,21601,21201,21201,2120-
28 dic 20231,24101,30701,22701,22701,2270-
27 dic 20231,25601,38301,25001,25001,2500-
22 dic 20231,19101,28401,18901,28401,2840-
21 dic 20231,23801,24901,19701,20101,2010-
20 dic 20231,32601,33001,24501,24501,2450-
19 dic 20231,27001,32001,24601,26301,2630-
18 dic 20231,36301,36401,28101,28501,2850-
15 dic 20231,33901,37001,29701,33401,3340-
14 dic 20231,31401,35501,28501,30201,3020-
13 dic 20231,24101,34501,24001,31801,3180-
12 dic 20231,56101,56101,27401,27401,2740-
11 dic 20231,68801,69001,59801,59801,5980-
08 dic 20231,69301,72801,66301,71001,7100200
07 dic 20231,74201,74201,69901,69901,6990-
06 dic 20231,75501,76201,69201,71201,7120350
05 dic 20231,70801,73401,70601,73401,7340-
04 dic 20231,61301,79401,60901,67601,6760-
01 dic 20231,56401,67301,56401,65201,6520-
30 nov 20231,54301,57301,52201,56501,5650-
29 nov 20231,52301,58201,52201,55501,5550-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...