Mercados españoles cerrados en 6 hrs 16 min

Charlottes Web Holdings Inc (6CW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2000-0,0060 (-2,91%)
A partir del 10:28AM 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 20240,20200,20200,20000,20000,2000862
22 abr 20240,20800,20800,20000,20600,2060-
19 abr 20240,19300,19900,19300,19900,1990-
18 abr 20240,19700,20000,19300,19300,1930-
17 abr 20240,19700,20000,19200,19200,1920-
16 abr 20240,19800,20000,19700,20000,2000-
15 abr 20240,19700,20200,19300,19300,1930-
12 abr 20240,20600,20800,19800,19800,1980-
11 abr 20240,21000,21400,20000,20200,2020-
10 abr 20240,20600,20600,20400,20400,2040-
09 abr 20240,21600,21800,20600,20600,2060-
08 abr 20240,22000,22000,21400,21400,2140-
05 abr 20240,23000,23200,21200,22200,2220-
04 abr 20240,21800,25000,21400,23400,2340-
03 abr 20240,18800,19700,18300,19500,1950-
02 abr 20240,19100,19900,18900,19500,1950-
28 mar 20240,17800,18500,17400,18500,1850-
27 mar 20240,16800,18700,16600,18700,1870-
26 mar 20240,15600,16500,15600,16500,1650-
25 mar 20240,15600,15900,15600,15800,1580-
22 mar 20240,15800,16200,15600,15600,1560-
21 mar 20240,17300,17300,15800,15800,1580-
20 mar 20240,15600,18000,15600,17500,1750-
19 mar 20240,14600,15700,14500,15300,1530-
18 mar 20240,13600,14700,13600,14600,1460-
15 mar 20240,12900,13900,12900,13900,1390-
14 mar 20240,13900,14100,13100,13100,1310-
13 mar 20240,13900,14000,13700,13900,1390-
12 mar 20240,13600,13900,13600,13900,1390-
11 mar 20240,13700,13800,13600,13600,1360-
08 mar 20240,13600,13600,12700,13600,1360-
07 mar 20240,14600,14700,13400,13400,1340-
06 mar 20240,13900,14700,13900,14600,1460-
05 mar 20240,14200,14600,13900,14000,1400-
04 mar 20240,14300,14700,14100,14200,1420-
01 mar 20240,13600,14800,13600,14400,1440-
29 feb 20240,13600,14000,13300,14000,1400-
28 feb 20240,13600,13700,13300,13400,1340-
27 feb 20240,13000,13400,13000,13400,1340-
26 feb 20240,13300,13400,13000,13000,1300-
23 feb 20240,12300,13200,12300,13000,1300-
22 feb 20240,13000,13500,12800,12800,1280-
21 feb 20240,13000,15200,13000,13500,1350-
20 feb 20240,13100,13800,13000,13000,1300-
19 feb 20240,13100,13100,13100,13100,1310-
16 feb 20240,12700,15100,12600,13800,1380-
15 feb 20240,13100,13400,12900,12900,1290-
14 feb 20240,13400,13600,13200,13200,1320-
13 feb 20240,13400,13500,13200,13200,1320-
12 feb 20240,14100,14300,13500,13500,1350-
09 feb 20240,13400,14500,13400,14100,1410-
08 feb 20240,14500,14500,13200,13600,1360-
07 feb 20240,15500,16000,14600,14600,1460-
06 feb 20240,15500,16400,15500,15700,1570-
05 feb 20240,16200,16700,15800,15800,1580-
02 feb 20240,17200,17200,16700,16700,1670-
01 feb 20240,16500,17300,16500,17300,1730-
31 ene 20240,17200,17400,16700,16700,1670-
30 ene 20240,17200,17500,16800,17000,1700-
29 ene 20240,17800,17900,17500,17500,1750-
26 ene 20240,17800,18100,17400,17400,1740-
25 ene 20240,17300,17600,16900,17600,1760-
24 ene 20240,17400,17900,17100,17100,1710-
23 ene 20240,17600,18100,17600,17600,1760-
22 ene 20240,17700,18800,17700,17700,1770-
19 ene 20240,18400,18700,18200,18500,1850-
18 ene 20240,18400,18600,18300,18600,1860-
17 ene 20240,19000,19100,18300,18700,1870-
16 ene 20240,19600,19800,18600,19300,1930-
15 ene 20240,17700,19400,17700,19400,1940-
12 ene 20240,18300,18400,17800,18400,1840-
11 ene 20240,18400,18600,17800,17800,1780-
10 ene 20240,18400,18900,18300,18500,1850-
09 ene 20240,18400,18900,18400,18600,1860-
08 ene 20240,19500,19500,18500,18500,1850-
05 ene 20240,19500,19700,18800,19700,1970-
04 ene 20240,18800,19500,18600,18600,1860-
03 ene 20240,18500,19100,18200,18700,1870-
02 ene 20240,18500,19600,18400,18700,1870-
29 dic 20230,19100,19100,19000,19000,1900-
28 dic 20230,18700,19100,18300,18300,1830-
27 dic 20230,18900,18900,18600,18700,1870-
22 dic 20230,19100,20000,19100,19300,1930-
21 dic 20230,19700,21000,19300,19500,1950-
20 dic 20230,19400,20000,19300,20000,2000-
19 dic 20230,19100,19900,19100,19500,1950-
18 dic 20230,19800,20000,19500,20000,2000-
15 dic 20230,20400,21200,20200,20200,2020-
14 dic 20230,19000,22000,19000,22000,2200-
13 dic 20230,19400,20400,18800,19500,1950-
12 dic 20230,19800,21200,19300,19300,1930-
11 dic 20230,21800,22000,21000,22000,2200-
08 dic 20230,19800,21200,18800,21200,2120-
07 dic 20230,17700,19600,17700,19600,1960-
06 dic 20230,18700,18800,18100,18100,1810-
05 dic 20230,19400,19500,18500,18900,1890-
04 dic 20230,18000,19400,18000,19400,1940-
01 dic 20230,17900,18400,17600,18400,1840-
30 nov 20230,18000,18100,17800,18100,1810-
29 nov 20230,19400,19500,18100,18100,1810-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...