Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
11.059,80 +100,30 (+0,92%) Euro Stoxx 50
4.908,16 +27,74 (+0,57%) Dólar/Euro
1,0747 +0,0012 (+0,11%) Petróleo Brent
84,88 +0,63 (+0,75%) Oro
2.339,90 +10,90 (+0,47%) Bitcoin EUR
59.955,71 -838,03 (-1,38%)
Crew Energy Inc. (C5X.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2000 |
| 17 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 14 jun 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 13 jun 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 12 jun 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 11 jun 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 10 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 07 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 06 jun 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 05 jun 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 04 jun 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 03 jun 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 31 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 30 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 29 may 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 28 may 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 27 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 24 may 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 23 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 22 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 21 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 20 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 17 may 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 16 may 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 15 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 14 may 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 13 may 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 10 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 09 may 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 08 may 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | - |
| 07 may 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 06 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02 may 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
| 30 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 29 abr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 26 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 25 abr 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | - |
| 24 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 23 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 22 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 19 abr 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 18 abr 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | - |
| 17 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 16 abr 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 15 abr 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 12 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 11 abr 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 10 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 09 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 08 abr 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 05 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 04 abr 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 03 abr 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 02 abr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 28 mar 2024 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | 3,1270 | - |
| 27 mar 2024 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | 3,0040 | - |
| 26 mar 2024 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | 3,0570 | - |
| 25 mar 2024 | 2,9570 | 2,9570 | 2,9570 | 2,9570 | 2,9570 | - |
| 22 mar 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
| 21 mar 2024 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | 3,0250 | - |
| 20 mar 2024 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | 3,0340 | - |
| 19 mar 2024 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | - |
| 18 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 15 mar 2024 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | 3,0180 | - |
| 14 mar 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
| 13 mar 2024 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | 2,8950 | - |
| 12 mar 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 11 mar 2024 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | 3,0420 | - |
| 08 mar 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 07 mar 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
| 06 mar 2024 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | - |
| 05 mar 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
| 04 mar 2024 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | 3,0540 | - |
| 01 mar 2024 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | 3,0020 | - |
| 29 feb 2024 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | 2,9410 | - |
| 28 feb 2024 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | 2,9870 | - |
| 27 feb 2024 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | - |
| 26 feb 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 23 feb 2024 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | - |
| 22 feb 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 21 feb 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 20 feb 2024 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | 2,8440 | - |
| 19 feb 2024 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | 2,8220 | - |
| 16 feb 2024 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | 2,8240 | - |
| 15 feb 2024 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | 2,6930 | - |
| 14 feb 2024 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | 2,6960 | - |
| 13 feb 2024 | 2,7190 | 2,7190 | 2,7190 | 2,7190 | 2,7190 | - |
| 12 feb 2024 | 2,7670 | 2,7670 | 2,7670 | 2,7670 | 2,7670 | - |
| 09 feb 2024 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | 2,7940 | - |
| 08 feb 2024 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | - |
| 07 feb 2024 | 2,6370 | 2,6370 | 2,6370 | 2,6370 | 2,6370 | - |
| 06 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
| 05 feb 2024 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | 2,6790 | - |
| 02 feb 2024 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | - |
| 01 feb 2024 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | 2,8250 | - |
| 31 ene 2024 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | 2,8510 | - |
| 30 ene 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | - |
| 29 ene 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
| 26 ene 2024 | 2,9580 | 2,9580 | 2,9580 | 2,9580 | 2,9580 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.