Mercados españoles cerrados

CF Industries Holdings, Inc. (C4F.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
69,16-5,78 (-7,71%)
A partir del 03:37PM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202474,9473,2069,1669,1669,16265
30 abr 202474,9474,9474,9474,9474,94-
29 abr 202474,2375,1274,2375,1275,12-
26 abr 202474,3174,5274,3174,5274,52-
25 abr 202473,3074,1573,3074,1574,151
24 abr 202472,9073,0672,9073,0673,06-
23 abr 202473,1873,6073,1873,6073,60-
22 abr 202474,2174,2173,7373,7373,73-
19 abr 202473,8474,6373,8474,4374,43-
18 abr 202472,4975,1872,4974,5874,58-
17 abr 202472,6472,7072,6472,7072,70-
16 abr 202472,9073,2372,9073,1273,12-
15 abr 202472,9973,6372,9973,6373,63-
12 abr 202474,9975,1074,9975,1075,10-
11 abr 202474,7074,7074,6674,6674,66-
10 abr 202474,2074,2074,2074,2074,20-
09 abr 202472,9374,8072,9374,8074,8020
08 abr 202478,7678,7678,7678,7678,7666
05 abr 202479,0879,0879,0879,0879,08-
04 abr 202476,2776,2776,1276,1276,12-
03 abr 202476,2676,4176,2676,4176,41-
02 abr 202477,0477,0476,2976,8076,80156
28 mar 202475,7876,9075,7876,6476,64-
27 mar 202475,2676,3075,2475,8075,80-
26 mar 202476,1076,4075,0875,0875,08-
25 mar 202476,7677,7476,1276,1276,12115
22 mar 202478,5278,9676,9276,9276,92-
21 mar 202478,6279,7278,4278,4278,42-
20 mar 202478,9879,5278,5078,5078,50-
19 mar 202478,6879,1478,3678,9678,96-
18 mar 202476,0879,6476,0878,6478,6410
15 mar 202476,6077,6276,2876,2876,28-
14 mar 202477,0277,0276,4876,5876,58-
13 mar 202477,7278,4876,8876,8876,88-
12 mar 202477,3878,0277,3877,7077,70-
11 mar 202476,4477,3876,3477,3877,38-
08 mar 202476,0677,7876,0677,1277,12-
07 mar 202474,1676,5474,1676,5276,52-
06 mar 202472,6874,8072,6874,7674,76-
05 mar 202472,8874,5072,8873,0473,04-
04 mar 202475,4075,8273,3873,3873,38103
01 mar 202474,5475,8474,5475,8475,84-
29 feb 202473,1475,0073,1474,6674,6645
28 feb 202473,0873,0873,0873,0873,08-
27 feb 202473,5474,1273,4273,4273,42150
26 feb 202473,6474,3273,6073,8273,8212
23 feb 202473,1474,8673,1474,1674,16-
22 feb 202472,0073,6871,4073,5273,5270
21 feb 202470,8272,4070,8271,7271,72-
20 feb 202471,4071,5871,0671,2271,2289
19 feb 202471,7471,8471,7071,7071,70-
16 feb 202470,7472,1470,7471,8471,84-
15 feb 202472,7473,5671,2471,2671,26-
14 feb 202470,9071,9470,9071,9471,94150
14 feb 20240.5 Dividendo
13 feb 202472,6272,6271,4071,7471,24-
12 feb 202471,8073,1471,8073,1472,63-
09 feb 202470,4271,9870,4271,9871,48-
08 feb 202470,2870,6270,0670,6270,13-
07 feb 202470,2270,6270,0270,6270,13-
06 feb 202470,2471,4470,2470,5870,0910
05 feb 202470,3471,3869,6470,9070,41-
02 feb 202470,1470,8269,9870,8270,33-
01 feb 202469,4470,5869,4470,3669,87-
31 ene 202470,8070,8269,7869,7869,29-
30 ene 202470,9871,2870,9871,2470,74-
29 ene 202470,8471,4070,7671,0470,54-
26 ene 202470,2871,1870,2871,0070,51-
25 ene 202470,1670,6469,2270,6470,15-
24 ene 202469,5269,5269,5269,5269,04-
23 ene 202468,1670,3468,1669,7469,2550
22 ene 202468,2668,8468,1468,5268,0490
19 ene 202468,3868,7267,8468,7268,24-
18 ene 202468,4668,7867,8268,7868,30-
17 ene 202469,3269,3268,6468,7868,30-
16 ene 202469,9269,9468,8869,9269,43-
15 ene 202470,2270,2270,0470,2069,71-
12 ene 202471,4071,5069,9470,2069,71-
11 ene 202470,6871,4870,6871,4870,98-
10 ene 202471,1271,7870,7870,9670,47-
09 ene 202472,4272,4271,5471,5471,0420
08 ene 202474,1074,1071,4472,1671,6640
05 ene 202473,6473,9673,3273,4872,97-
04 ene 202475,2078,9073,5673,9473,42200
03 ene 202473,8875,5073,8875,4474,91-
02 ene 202471,5674,3271,5674,2873,76-
29 dic 202371,4671,4871,4671,4870,98-
28 dic 202371,9072,3871,7871,7871,28-
27 dic 202372,5672,7672,1072,2671,76-
22 dic 202371,8473,0271,8472,8672,3510
21 dic 202370,7272,6470,1472,2671,7650
20 dic 202370,9471,8670,9470,9870,49-
19 dic 202370,1271,3470,1271,0670,56-
18 dic 202369,4470,8069,4470,5470,05378
15 dic 202369,5069,7669,2269,7069,21-
14 dic 202369,5670,9669,5669,6269,13-
13 dic 202368,2869,8468,2869,8469,35-
12 dic 202369,5469,5468,2268,5268,04-
11 dic 202370,5870,5869,6069,6069,111
08 dic 202371,3671,7670,4270,7870,29-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...