Mercados españoles cerrados

Casa Systems Inc (6CS.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,02750,0000 (0,00%)
Al cierre: 02:45PM CEST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 2024------
17 abr 2024------
16 abr 2024------
15 abr 2024------
12 abr 2024------
11 abr 2024------
10 abr 2024------
09 abr 2024------
08 abr 2024------
05 abr 20240,02750,02750,02750,02750,0275-
04 abr 20240,05000,05000,03500,03550,0355-
03 abr 20240,22000,22000,19900,19900,1990-
02 abr 20240,24400,26400,24200,24600,2460-
28 mar 20240,27400,27600,25800,25800,2580-
27 mar 20240,28200,28200,27400,27600,2760-
26 mar 20240,29200,29400,27400,28400,2840-
25 mar 20240,32000,32000,28400,28400,2840-
22 mar 20240,27200,31000,27200,30600,3060-
21 mar 20240,26600,28000,26600,27800,2780-
20 mar 20240,27200,27400,26800,27200,2720-
19 mar 20240,28000,30000,27400,27600,2760-
18 mar 20240,30600,31400,28200,28400,2840-
15 mar 20240,34800,34800,30200,30600,3060-
14 mar 20240,32800,32800,30800,32400,3240-
13 mar 20240,33600,33600,31800,32800,3280-
12 mar 20240,33600,33800,32800,32800,3280-
11 mar 20240,34000,35600,33400,33600,3360-
08 mar 20240,34400,35600,33600,34200,3420-
07 mar 20240,34000,36200,33800,34400,3440-
06 mar 20240,37800,38000,33200,33200,3320-
05 mar 20240,38600,39800,37200,37200,3720-
04 mar 20240,34000,38200,33600,38200,3820-
01 mar 20240,37000,37200,33600,34000,3400-
29 feb 20240,33800,38600,33600,36800,3680-
28 feb 20240,29000,33600,29000,33600,3360-
27 feb 20240,27400,30000,26800,29400,2940-
26 feb 20240,27600,29000,26400,27200,2720-
23 feb 20240,25600,27200,25600,26800,2680-
22 feb 20240,26200,26600,25400,25400,2540-
21 feb 20240,28600,28600,26600,27200,2720-
20 feb 20240,25600,32000,25400,28000,2800-
19 feb 20240,25800,25800,25800,25800,2580-
16 feb 20240,25800,26400,25200,25400,2540-
15 feb 20240,26600,26800,24600,25800,2580-
14 feb 20240,25600,26600,25000,26400,2640-
13 feb 20240,26800,27800,24800,25000,2500-
12 feb 20240,24400,28000,24400,27000,2700-
09 feb 20240,27600,28000,26400,27200,2720-
08 feb 20240,30000,31000,27000,27400,2740-
07 feb 20240,27800,31400,27800,29400,2940-
06 feb 20240,28800,29600,28000,28000,2800-
05 feb 20240,30200,30400,28400,28400,2840-
02 feb 20240,32200,32600,30200,30200,3020-
01 feb 20240,33600,35000,32400,32400,3240-
31 ene 20240,35600,37000,33800,33800,3380-
30 ene 20240,34800,36000,34800,35000,3500-
29 ene 20240,35000,36200,35000,35800,3580-
26 ene 20240,36400,36400,35200,35200,3520-
25 ene 20240,36800,37200,36600,37000,3700-
24 ene 20240,36600,38600,36200,36200,3620-
23 ene 20240,37600,37800,36600,36800,3680-
22 ene 20240,36200,38000,36200,37400,3740-
19 ene 20240,35800,37000,35400,37000,3700-
18 ene 20240,36600,37200,34200,35000,3500-
17 ene 20240,35400,38600,35400,36400,3640-
16 ene 20240,37400,40400,36200,36200,3620-
15 ene 20240,37600,37600,37600,37600,3760-
12 ene 20240,39000,39200,36200,37800,3780-
11 ene 20240,37800,40200,37800,39000,3900-
10 ene 20240,41600,42200,37800,37800,3780-
09 ene 20240,42200,43400,42000,42000,4200-
08 ene 20240,40000,45200,40000,43400,4340-
05 ene 20240,44200,44800,41600,41600,4160-
04 ene 20240,43400,45200,43200,44200,4420-
03 ene 20240,47200,47200,43800,43800,4380-
02 ene 20240,48200,50000,47800,48000,4800-
29 dic 20230,50000,50000,49800,49800,4980-
28 dic 20230,47800,50000,47400,50000,5000-
27 dic 20230,46000,48400,45800,48400,4840-
22 dic 20230,41600,43200,41400,41400,4140-
21 dic 20230,40800,43600,40800,43000,4300-
20 dic 20230,38600,39800,38200,39800,3980-
19 dic 20230,41200,41200,38600,38600,3860-
18 dic 20230,43600,45000,41400,41400,4140-
15 dic 20230,45400,45800,43800,43800,4380-
14 dic 20230,45800,46000,41600,45800,4580-
13 dic 20230,45400,46800,45400,45600,4560-
12 dic 20230,46600,47400,45800,45800,4580-
11 dic 20230,50000,52500,49200,49200,4920-
08 dic 20230,42000,51500,41800,51500,5150-
07 dic 20230,44000,46600,42200,42800,4280-
06 dic 20230,47000,47400,44800,44800,4480-
05 dic 20230,47800,48400,47000,47400,4740-
04 dic 20230,48600,48600,47000,47400,4740-
01 dic 20230,51000,51500,47000,47000,4700-
30 nov 20230,47800,57500,47800,53000,5300-
29 nov 20230,46000,52000,46000,48800,4880-
28 nov 20230,42000,47400,41800,47000,4700-
27 nov 20230,39600,51000,39600,46400,4640-
24 nov 20230,35600,39600,34400,39600,3960-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...