Mercados españoles abiertos en 2 hrs 54 min

Carl Zeiss Meditec AG (AFX.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
99,10-1,60 (-1,59%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024100,50101,0098,7599,1099,10112.598
29 abr 2024100,60101,1099,80100,70100,70117.623
26 abr 202499,65101,1099,20100,30100,3089.815
25 abr 2024100,10100,7098,1099,0099,0082.762
24 abr 2024102,90103,00100,20100,40100,40178.345
23 abr 202499,10103,0099,00102,60102,60192.660
22 abr 202498,15100,2098,0098,6098,60130.657
19 abr 202496,2098,2096,0097,7097,70137.446
18 abr 202496,5097,9594,8097,6597,65144.151
17 abr 2024102,10102,5096,5596,5596,55174.354
16 abr 2024102,00102,70101,10102,00102,00121.526
15 abr 2024102,40104,70102,20103,40103,4081.691
12 abr 2024104,20104,80102,10102,30102,30113.449
11 abr 2024104,70105,70103,10103,50103,50159.645
10 abr 2024107,40107,90103,60105,10105,10156.719
09 abr 2024106,80107,40106,00106,70106,70105.910
08 abr 2024106,40107,20106,00106,90106,90105.869
05 abr 2024108,60108,90106,30106,40106,40166.303
04 abr 2024111,40111,80108,60109,70109,70174.246
03 abr 2024114,70114,80110,50111,50111,50184.367
02 abr 2024115,90116,60113,80115,00115,00144.590
28 mar 2024119,30119,70115,80115,80115,80104.111
27 mar 2024118,90120,00118,50119,40119,4060.063
26 mar 2024117,95119,45116,60118,80118,8085.941
25 mar 2024118,35119,75117,05118,10118,1072.561
22 mar 2024114,75118,45113,65118,25118,25120.887
22 mar 20241.1 Dividendo
21 mar 2024117,90119,70115,80115,80114,70108.168
21 mar 20241.1 Dividendo
20 mar 2024120,85121,00115,20117,00114,80139.229
19 mar 2024119,95120,55119,20120,05117,7984.280
18 mar 2024120,65121,35119,00120,00117,7469.250
15 mar 2024121,90122,95120,25120,25117,99281.240
14 mar 2024122,95123,75120,40121,95119,66122.480
13 mar 2024120,95123,15120,00120,80118,5399.228
12 mar 2024118,00121,55117,60120,95118,67114.315
11 mar 2024119,60120,75118,40119,40117,1559.606
08 mar 2024116,85120,50115,90120,10117,84100.411
07 mar 2024116,65116,80115,50116,50114,3187.141
06 mar 2024118,15118,15114,80116,90114,70119.277
05 mar 2024117,50119,20116,70118,20115,98108.844
04 mar 2024116,20117,60115,55117,50115,29121.882
01 mar 2024113,80116,60112,55116,20114,0197.061
29 feb 2024111,50113,80111,50113,75111,61307.667
28 feb 2024112,35112,95110,00111,60109,50107.905
27 feb 2024111,10112,30110,05112,20110,0991.041
26 feb 2024113,20113,85110,70111,40109,30113.994
23 feb 2024112,55114,30112,25113,45111,32116.471
22 feb 2024110,50113,45110,50112,50110,38122.017
21 feb 2024110,45111,90109,85110,25108,18112.792
20 feb 2024111,05112,20110,60110,95108,8673.407
19 feb 2024111,15111,95109,90111,40109,3065.324
16 feb 2024110,20111,55109,55111,40109,30137.494
15 feb 2024111,20111,80109,55110,15108,0891.769
14 feb 2024109,40112,00109,40110,75108,67127.768
13 feb 2024110,10112,50108,25110,15108,08154.379
12 feb 2024111,15111,70108,65110,25108,18265.730
09 feb 2024115,10119,60109,75110,75108,67475.007
08 feb 2024104,90107,75104,85105,95103,96210.807
07 feb 2024104,00104,60102,40104,55102,58117.024
06 feb 2024100,70103,9599,90103,85101,90125.157
05 feb 2024101,30102,95100,30100,8098,9083.008
02 feb 2024102,80103,30101,45101,8599,93139.453
01 feb 202498,10103,4598,06102,00100,08155.472
31 ene 202498,7099,2497,8098,5696,7189.875
30 ene 2024101,20101,2099,0299,0297,1698.161
29 ene 202497,80101,0595,76100,5598,66178.310
26 ene 202498,62100,5094,4298,4896,63117.163
25 ene 202497,7699,0496,6098,4896,6382.441
24 ene 202498,5699,7897,2498,0096,16108.047
23 ene 202498,2299,0097,3097,3095,47221.935
22 ene 2024100,75101,4098,2498,5696,71139.468
19 ene 2024103,25103,2599,04100,2098,3262.885
18 ene 2024102,00102,90100,85102,20100,2864.071
17 ene 2024101,45102,90100,55101,4599,54107.403
16 ene 2024100,65103,20100,10103,15101,2192.212
15 ene 2024102,65103,20101,20101,5599,6463.450
12 ene 2024103,50106,25101,90102,85100,92121.634
11 ene 2024101,15104,75101,15103,60101,65214.745
10 ene 2024100,25101,0599,36101,0599,15119.505
09 ene 202499,82101,6598,32101,1099,20146.405
08 ene 202496,7299,3495,5899,1697,29177.188
05 ene 202492,9293,6491,5493,6491,88161.773
04 ene 202493,8894,5092,4093,5091,7466.320
03 ene 202495,6096,4692,9093,9692,19119.593
02 ene 202499,0099,4096,2496,5094,68104.092
29 dic 202398,8299,0898,0098,8496,9824.665
28 dic 202399,4099,5298,2698,9097,0446.065
27 dic 2023100,30101,1598,9299,4097,5360.927
22 dic 202399,02100,8598,88100,2598,3683.514
21 dic 202399,30100,4098,6699,8097,92113.477
20 dic 2023100,20101,0597,82100,5098,61128.797
19 dic 2023100,00101,2598,94100,8098,90126.391
18 dic 202396,90101,2596,52100,0098,12229.083
15 dic 202397,2498,4497,1097,2895,45195.434
14 dic 202396,00102,0595,9297,8496,00270.084
13 dic 202393,0094,8490,8092,0890,35164.086
12 dic 202391,2296,7891,2293,6091,84378.981
11 dic 202386,6688,4286,1687,8686,21126.665
08 dic 202386,5888,5286,3886,9285,28116.806
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...