Mercados españoles abiertos en 1 hr 12 mins

CD Projekt SA (7CD.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
30,20+0,93 (+3,18%)
Al cierre: 08:04AM CEST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202430,2030,2030,2030,2030,20-
08 may 202429,2729,2729,2729,2729,27-
07 may 202428,4928,4928,4928,4928,49-
06 may 202427,0227,0227,0227,0227,02-
03 may 202427,0427,0427,0427,0427,04-
02 may 202426,9726,9726,9726,9726,97-
30 abr 202426,8626,8626,8626,8626,86-
29 abr 202426,4526,4526,4526,4526,45-
26 abr 202425,7326,5925,7326,5926,5950
25 abr 202426,3626,3626,3626,3626,36-
24 abr 202426,3726,3726,3726,3726,37-
23 abr 202426,5026,5026,5026,5026,50-
22 abr 202425,8325,8325,8325,8325,83-
19 abr 202425,4025,4025,4025,4025,40-
18 abr 202425,5726,3025,5726,3026,302
17 abr 202425,0125,0125,0125,0125,01-
16 abr 202426,4826,4826,4826,4826,48-
15 abr 202427,2727,2727,2727,2727,27-
12 abr 202427,5427,5427,5427,5427,54-
11 abr 202426,5926,5926,5926,5926,59-
10 abr 202426,9726,9726,9726,9726,97-
09 abr 202426,9726,9726,9726,9726,97-
08 abr 202426,6726,6726,6726,6726,67-
05 abr 202426,3626,3626,3626,3626,36-
04 abr 202426,1426,1426,1426,1426,14-
03 abr 202426,6226,6226,2526,2526,2520
02 abr 202427,1927,1927,1927,1927,19-
28 mar 202426,3326,3326,3326,3326,33-
27 mar 202425,8725,8725,8725,8725,87-
26 mar 202426,3626,3626,3626,3626,36-
25 mar 202426,1126,4826,1126,4826,48200
22 mar 202426,1026,3626,1026,3626,3627
21 mar 202425,7225,7225,7225,7225,72-
20 mar 202425,4625,4625,4625,4625,46-
19 mar 202425,6525,6525,6525,6525,65-
18 mar 202426,6926,6926,6926,6926,69-
15 mar 202427,0727,0727,0727,0727,07-
14 mar 202426,6626,6626,6626,6626,66-
13 mar 202427,1027,1027,1027,1027,10-
12 mar 202426,7726,7726,7726,7726,77-
11 mar 202425,0925,0925,0925,0925,09-
08 mar 202424,6624,7524,6624,7524,75121
07 mar 202424,4124,4124,4124,4124,41-
06 mar 202424,0924,0924,0924,0924,09-
05 mar 202424,0624,0624,0624,0624,06-
04 mar 202425,8925,8925,8925,8925,8920
01 mar 202425,0125,0125,0125,0125,01-
29 feb 202425,4025,4025,4025,4025,40-
28 feb 202426,3926,3926,3926,3926,39-
27 feb 202426,0426,0426,0426,0426,04-
26 feb 202426,2526,2526,2526,2526,2530
23 feb 202426,2726,2726,2726,2726,27-
22 feb 202425,8926,2625,8926,2626,265
21 feb 202426,1426,1426,1426,1426,14-
20 feb 202425,9625,9625,9625,9625,96-
19 feb 202426,8126,8126,1726,1726,1714
16 feb 202425,7625,7625,7625,7625,76-
15 feb 202425,8625,8625,8625,8625,864
14 feb 202424,8424,8424,8424,8424,84-
13 feb 202425,8925,8925,8925,8925,89-
12 feb 202425,2125,2125,2125,2125,21-
09 feb 202425,0025,8025,0025,8025,8010
08 feb 202424,5925,8724,5925,8725,8760
07 feb 202424,4424,4424,4424,4424,44-
06 feb 202424,5025,0024,5024,5424,541003
05 feb 202423,7824,7623,7824,6024,60279
02 feb 202423,8224,5623,8223,9323,9312
01 feb 202423,8223,8223,8223,8223,82-
31 ene 202423,5423,5423,5423,5423,54-
30 ene 202423,5623,5623,5623,5623,56-
29 ene 202423,8623,8623,8623,8623,86-
26 ene 202423,9124,4323,9124,4324,4310
25 ene 202423,6323,6323,6323,6323,63-
24 ene 202423,2523,2523,2523,2523,25-
23 ene 202422,8722,8722,8722,8722,87-
22 ene 202423,1423,1423,1423,1423,14-
19 ene 202422,4422,4422,4422,4422,44-
18 ene 202422,3122,3122,3122,3122,31-
17 ene 202423,6223,6223,6223,6223,62-
16 ene 202423,9123,9123,9123,9123,91-
15 ene 202424,4324,4324,4324,4324,43-
12 ene 202424,4324,4324,4324,4324,43-
11 ene 202425,2425,2424,7124,7124,7116
10 ene 202425,1425,1425,1425,1425,14-
09 ene 202425,0825,0825,0825,0825,08-
08 ene 202425,0925,0925,0925,0925,09-
05 ene 202425,3525,3525,3525,3525,35-
04 ene 202425,2525,2525,2225,2225,2210
03 ene 202425,1225,1225,1225,1225,12-
02 ene 202427,1127,1127,1127,1127,1115
29 dic 202326,3226,3526,3226,3526,35-
28 dic 202326,1926,1926,1926,1926,19-
27 dic 202326,0726,0726,0726,0726,07-
22 dic 202326,4126,4126,4126,4126,41-
21 dic 202326,4226,4226,4226,4226,42-
20 dic 202326,7226,7226,7226,7226,72-
19 dic 202326,2727,4126,2727,4127,4112
18 dic 202325,9926,9325,9926,9326,93250
15 dic 202325,9525,9525,9525,9525,95-
14 dic 202325,7425,7425,7425,7425,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...