Mercados españoles cerrados

Cairn Homes plc (C5H.IR)

Irish - Irish Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,5960-0,0100 (-0,62%)
Al cierre: 04:30PM GMT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20241,60001,60801,59401,59601,5960701.766
27 mar 20241,60001,61401,58601,60601,6060496.259
26 mar 20241,57201,61201,56001,60401,6040726.658
25 mar 20241,59801,60201,56201,56401,56401.352.367
22 mar 20241,62801,64401,59201,60001,60003.417.610
21 mar 20241,62401,64001,60001,63601,63602.532.849
20 mar 20241,56201,60601,56201,60601,60601.831.962
19 mar 20241,56001,57601,56001,56801,56804.741.985
18 mar 20241,53601,57201,53001,56401,5640831.047
15 mar 20241,55001,55401,53001,54601,54601.359.937
14 mar 20241,54801,54801,51601,53401,5340870.567
13 mar 20241,54601,56601,54001,54201,5420927.015
12 mar 20241,51001,55401,50401,54201,54202.249.437
11 mar 20241,49201,51201,49001,50001,50002.961.009
08 mar 20241,52801,52801,48201,50401,50402.032.605
07 mar 20241,53001,53801,51001,51001,5100757.788
06 mar 20241,52001,55401,50601,54201,54202.745.251
05 mar 20241,43801,52601,43401,50601,50605.495.544
04 mar 20241,44801,47201,43001,44201,44208.912.350
01 mar 20241,44401,44601,41001,43401,434028.494.331
29 feb 20241,49401,50401,44401,45401,45404.779.796
28 feb 20241,48001,49601,47201,48801,4880395.775
27 feb 20241,48801,48801,47601,48401,4840693.243
26 feb 20241,48001,48401,46001,48401,48401.354.847
23 feb 20241,50001,50001,47601,48601,4860729.087
22 feb 20241,46801,49601,46801,48801,48801.343.915
21 feb 20241,46801,47801,46201,47001,4700780.225
20 feb 20241,51401,51401,45801,46801,4680589.370
19 feb 20241,48001,48601,45801,47201,4720697.741
16 feb 20241,49001,49001,46801,47801,4780457.876
15 feb 20241,51201,51201,48201,48401,4840349.049
14 feb 20241,45401,50001,45401,49801,49801.421.354
13 feb 20241,50401,50401,48401,49401,49401.230.414
12 feb 20241,51401,51401,49601,50601,50601.502.740
09 feb 20241,46001,50401,45601,50201,50201.466.238
08 feb 20241,45001,47401,45001,46601,4660539.817
07 feb 20241,42601,44801,42001,44801,4480744.749
06 feb 20241,42001,42401,39601,42201,42201.386.964
05 feb 20241,40201,42401,40201,41601,4160742.068
02 feb 20241,40001,41601,40001,40801,4080767.768
01 feb 20241,42001,42801,40801,40801,4080506.205
31 ene 20241,42001,42801,40001,41801,4180607.303
30 ene 20241,43001,43601,41001,41601,41601.067.410
29 ene 20241,48001,48001,43401,44201,4420394.916
26 ene 20241,46801,47001,45001,47001,4700912.077
25 ene 20241,46001,46001,43601,45601,4560349.531
24 ene 20241,46001,46201,44201,44801,4480951.161
23 ene 20241,46001,46601,44201,45401,45401.178.764
22 ene 20241,44601,45801,42001,45201,45203.361.747
19 ene 20241,42401,44201,42401,43801,43801.830.109
18 ene 20241,42001,43801,40801,43001,43001.754.581
17 ene 20241,41801,42001,39001,41601,41602.992.793
16 ene 20241,36001,43001,36001,40801,40801.692.208
15 ene 20241,34001,34601,33201,34401,3440323.374
12 ene 20241,34801,35001,32801,34401,3440648.768
11 ene 20241,33601,35801,32201,32401,3240757.028
10 ene 20241,32001,34001,32001,33601,3360715.353
09 ene 20241,34001,34001,31801,32001,3200586.282
08 ene 20241,33601,34601,32001,34601,3460422.757
05 ene 20241,33601,33601,30401,33201,3320388.593
04 ene 20241,32001,33401,30601,33001,3300205.588
03 ene 20241,33801,33801,29801,30801,3080462.358
02 ene 20241,34001,34001,31401,32401,3240176.809
29 dic 20231,32601,33401,31001,32201,322074.335
28 dic 20231,33801,34001,31001,32201,3220128.371
27 dic 20231,35801,35801,31001,33401,3340289.397
22 dic 20231,31001,35001,30601,34001,3400767.240
21 dic 20231,30201,30801,29601,30401,30404.465.479
20 dic 20231,29201,31401,27601,31401,3140860.755
19 dic 20231,27801,29201,27601,29001,2900270.374
18 dic 20231,27201,27601,25801,27601,2760516.069
15 dic 20231,26001,28001,25601,27801,27802.080.033
14 dic 20231,23801,27201,23001,24201,2420967.735
13 dic 20231,26201,26201,22401,22601,2260618.115
12 dic 20231,30001,30001,26001,26001,2600289.763
11 dic 20231,30001,30801,28801,30401,30403.364.256
08 dic 20231,28601,30801,28201,30001,30003.194.673
07 dic 20231,27201,28601,26001,27601,2760480.913
06 dic 20231,27401,28801,27001,27401,2740339.689
05 dic 20231,27401,28401,26001,27201,2720302.835
04 dic 20231,27601,28401,26001,26001,2600391.019
01 dic 20231,25601,27001,24601,27001,2700384.536
30 nov 20231,25401,27201,23201,27201,27203.764.180
29 nov 20231,24601,24801,23801,24601,2460293.252
28 nov 20231,22601,24201,22601,24201,2420196.804
27 nov 20231,26201,26401,24001,24001,2400469.636
24 nov 20231,25801,26001,24601,24601,2460195.611
23 nov 20231,26201,27001,24801,26801,2680421.016
22 nov 20231,25601,26401,23801,26001,2600602.921
21 nov 20231,27401,28201,24401,24801,2480301.839
20 nov 20231,27001,28201,26201,27201,2720629.162
17 nov 20231,22601,26601,22001,26001,26001.549.107
16 nov 20231,24401,24401,20801,20801,20802.292.285
15 nov 20231,22601,23601,21801,23001,23004.922.545
14 nov 20231,19601,22201,18601,22001,22005.295.351
13 nov 20231,18001,19401,16201,18201,1820293.862
10 nov 20231,21001,21001,17001,17201,1720393.794
09 nov 20231,19401,20001,18601,20001,20001.020.856
08 nov 20231,15801,18601,15801,18001,18004.683.815
07 nov 20231,15001,17801,13801,17601,17601.357.286
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...