Mercados españoles abiertos en 8 hrs 52 min

Crown Castle Inc. (8CW.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
92,53-0,34 (-0,37%)
Al cierre: 08:35AM CEST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202492,3092,5392,3092,5392,53109
10 may 202492,8792,8792,8792,8792,87-
09 may 202490,3990,3990,3990,3990,39-
08 may 202489,3989,3989,3989,3989,39-
07 may 202489,0589,0589,0589,0589,05-
06 may 202490,4290,4290,4290,4290,42-
03 may 202489,8490,2789,8490,2790,27100
02 may 202488,9789,1988,9789,1989,1950
30 abr 202488,9688,9688,9688,9688,96-
29 abr 202487,2388,1087,2388,1088,1036
26 abr 202488,0588,0588,0588,0588,05-
25 abr 202488,5588,8888,4088,4088,40200
24 abr 202489,2989,2989,2989,2989,29-
23 abr 202489,1589,1588,9288,9288,9230
22 abr 202489,3789,4189,3789,4189,4150
19 abr 202487,4087,4087,4087,4087,40-
18 abr 202487,7088,8587,7088,8588,85170
17 abr 202488,3088,3088,3088,3088,30-
16 abr 202489,9190,4489,8589,8589,85120
15 abr 202490,8190,8190,8190,8190,81-
12 abr 202490,7791,0390,7791,0391,03140
11 abr 202490,8791,0590,8791,0591,059
10 abr 202493,9393,9391,9991,9991,9915
09 abr 202492,1893,6392,0093,6393,63201
08 abr 202492,8592,8592,8592,8592,85-
05 abr 202493,5293,5293,5293,5293,52-
04 abr 202494,2194,9994,2194,9994,99100
03 abr 202495,2295,2295,2295,2295,22-
02 abr 202497,0197,3197,0197,1897,1852
28 mar 202497,3497,3497,1497,1497,1420
27 mar 202494,1094,1094,1094,1094,10-
26 mar 202495,3895,3895,3895,3895,38-
25 mar 202494,8494,9894,8494,9894,9875
22 mar 202495,3495,3495,0295,0295,0220
21 mar 202495,6095,6095,6095,6095,60-
20 mar 202496,0296,0296,0296,0296,02-
19 mar 202495,7695,7695,7695,7695,7615
18 mar 202497,0897,0897,0897,0897,0850
15 mar 202497,4297,4297,4297,4297,42-
14 mar 202499,1899,2299,1899,2299,2230
14 mar 20241.565 Dividendo
13 mar 2024101,40101,40101,40101,4099,84-
12 mar 2024102,65102,65102,65102,65101,07-
11 mar 2024103,00103,40102,90103,40101,8039
08 mar 2024101,80101,80101,80101,80100,23-
07 mar 2024102,55102,55102,20102,20100,6240
06 mar 2024102,65102,65102,65102,65101,07-
05 mar 2024103,60103,60103,60103,60102,00-
04 mar 2024102,20102,20102,20102,20100,6270
01 mar 2024101,65101,65101,65101,65100,08-
29 feb 2024100,05100,05100,05100,0598,51-
28 feb 202497,4497,4497,4497,4495,94-
27 feb 202497,4497,8097,4497,8096,2970
26 feb 2024100,45100,45100,45100,4598,9025
23 feb 202499,6499,6499,6499,6498,10-
22 feb 202499,5699,5699,4899,4897,948
21 feb 2024100,55100,5599,6699,6698,1210
20 feb 2024100,20100,2099,9499,9498,4067
19 feb 2024100,25100,25100,25100,2598,70-
16 feb 2024100,20100,20100,20100,2098,65-
15 feb 202498,5298,5298,5298,5297,00-
14 feb 202498,1098,1098,1098,1096,59-
13 feb 2024100,50100,50100,50100,5098,9530
12 feb 2024100,25100,25100,25100,2598,70-
09 feb 202499,6299,6299,6299,6298,08-
08 feb 202498,9699,0498,9699,0497,5125
07 feb 202499,9299,9299,9299,9298,38-
06 feb 202498,1098,1098,1098,1096,59-
05 feb 2024100,15100,15100,15100,1598,60-
02 feb 2024102,25102,25102,25102,25100,67-
01 feb 2024100,15100,15100,15100,1598,60-
31 ene 202499,6699,6699,6699,6698,12-
30 ene 2024100,55100,55100,55100,5599,00-
29 ene 2024100,25100,25100,25100,2598,7013
26 ene 2024101,95101,95101,95101,95100,38-
25 ene 202497,68101,1597,68101,1099,54258
24 ene 202499,3699,3699,3699,3697,83-
23 ene 202499,54100,9099,54100,9099,34-
22 ene 202499,0099,1099,0099,1097,5750
19 ene 202498,9698,9698,9698,9697,43-
18 ene 202499,4099,4099,4099,4097,87-
17 ene 2024101,65101,65100,75100,7599,2018
16 ene 2024102,05102,70102,05102,70101,11-
15 ene 2024103,00103,00103,00103,00101,41-
12 ene 2024102,50103,00102,50103,00101,4191
11 ene 2024103,20103,20103,20103,20101,61180
10 ene 2024103,85103,85103,85103,85102,25-
09 ene 2024104,50104,50104,50104,50102,89-
08 ene 2024103,60103,60103,60103,60102,00-
05 ene 2024104,10104,10104,10104,10102,49-
04 ene 2024103,75103,75103,75103,75102,15-
03 ene 2024106,20106,20106,20106,20104,56-
02 ene 2024104,30104,30104,30104,30102,69-
29 dic 2023104,80104,80104,80104,80103,18-
28 dic 2023104,30104,55104,30104,55102,94250
27 dic 2023104,45104,45104,45104,45102,84-
22 dic 2023104,00104,00104,00104,00102,39-
21 dic 2023104,60104,60104,60104,60102,99-
20 dic 2023103,85103,85103,85103,85102,25-
19 dic 2023102,70103,10102,70103,10101,5120
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...