Mercados españoles abiertos en 1 hr 15 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.490,43 +148,89 (+0,38%) Dólar/Euro
1,0693 -0,0016 (-0,15%) Petróleo Brent
86,78 +0,39 (+0,45%) Bitcoin EUR
57.456,87 +469,84 (+0,82%)
COSCO SHIPPING Holdings Co., Ltd. (C6G.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:45PM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 1,5740 | 1,5740 | 1,5665 | 1,5665 | 1,5665 | 2000 |
| 26 jun 2024 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | 1,6030 | - |
| 25 jun 2024 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | 1,6410 | - |
| 24 jun 2024 | 1,6495 | 1,6535 | 1,6495 | 1,6535 | 1,6535 | 700 |
| 21 jun 2024 | 1,6545 | 1,6700 | 1,6545 | 1,6700 | 1,6700 | - |
| 20 jun 2024 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | 1,7190 | - |
| 19 jun 2024 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | 1,6435 | - |
| 18 jun 2024 | 1,6285 | 1,6355 | 1,6285 | 1,6355 | 1,6355 | 3845 |
| 17 jun 2024 | 1,5495 | 1,5600 | 1,5495 | 1,5600 | 1,5600 | - |
| 14 jun 2024 | 1,5830 | 1,5830 | 1,5830 | 1,5830 | 1,5830 | - |
| 13 jun 2024 | 1,5040 | 1,5200 | 1,5040 | 1,5200 | 1,5200 | - |
| 12 jun 2024 | 1,5615 | 1,5615 | 1,5520 | 1,5520 | 1,5520 | 9000 |
| 11 jun 2024 | 1,5930 | 1,5940 | 1,5655 | 1,5940 | 1,5940 | 1460 |
| 10 jun 2024 | 1,8160 | 1,8160 | 1,7540 | 1,7540 | 1,7540 | 1289 |
| 07 jun 2024 | 1,7285 | 1,7890 | 1,7285 | 1,7335 | 1,7335 | 8500 |
| 06 jun 2024 | 1,6950 | 1,7515 | 1,6835 | 1,6835 | 1,6835 | 1350 |
| 05 jun 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 04 jun 2024 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | 1,6275 | - |
| 03 jun 2024 | 1,6145 | 1,6145 | 1,6045 | 1,6045 | 1,6045 | 1300 |
| 31 may 2024 | 1,5125 | 1,5200 | 1,5125 | 1,5140 | 1,5140 | 40.000 |
| 31 may 2024 | 0.252593 Dividendo | |||||
| 30 may 2024 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,2804 | - |
| 29 may 2024 | 1,5835 | 1,5835 | 1,5835 | 1,5835 | 1,3226 | - |
| 28 may 2024 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | 1,3084 | - |
| 27 may 2024 | 1,5260 | 1,5660 | 1,5260 | 1,5660 | 1,3080 | 50 |
| 24 may 2024 | 1,4655 | 1,4655 | 1,4655 | 1,4655 | 1,2240 | - |
| 23 may 2024 | 1,4555 | 1,4555 | 1,4555 | 1,4555 | 1,2157 | - |
| 22 may 2024 | 1,4465 | 1,4465 | 1,4465 | 1,4465 | 1,2082 | - |
| 21 may 2024 | 1,4680 | 1,4680 | 1,4545 | 1,4545 | 1,2148 | 1720 |
| 20 may 2024 | 1,4910 | 1,4940 | 1,4910 | 1,4940 | 1,2478 | 300 |
| 17 may 2024 | 1,4725 | 1,4725 | 1,4725 | 1,4725 | 1,2299 | - |
| 16 may 2024 | 1,4675 | 1,4675 | 1,4675 | 1,4675 | 1,2257 | 15.000 |
| 15 may 2024 | 1,4635 | 1,5140 | 1,4510 | 1,4510 | 1,2119 | 12.900 |
| 14 may 2024 | 1,4550 | 1,5185 | 1,4550 | 1,5185 | 1,2683 | 18 |
| 13 may 2024 | 1,4490 | 1,4545 | 1,4430 | 1,4430 | 1,2052 | 1919 |
| 10 may 2024 | 1,3595 | 1,3595 | 1,3595 | 1,3595 | 1,1355 | - |
| 09 may 2024 | 1,3330 | 1,3795 | 1,3305 | 1,3795 | 1,1522 | 6650 |
| 08 may 2024 | 1,2390 | 1,2900 | 1,2390 | 1,2900 | 1,0774 | 10.000 |
| 07 may 2024 | 1,2345 | 1,2345 | 1,2345 | 1,2345 | 1,0311 | - |
| 06 may 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,0156 | - |
| 03 may 2024 | 1,2315 | 1,2315 | 1,2000 | 1,2000 | 1,0023 | 8000 |
| 02 may 2024 | 1,2020 | 1,2020 | 1,1950 | 1,1950 | 0,9981 | 10.000 |
| 30 abr 2024 | 1,1980 | 1,2325 | 1,1905 | 1,2325 | 1,0294 | 40.840 |
| 29 abr 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 0,9346 | - |
| 26 abr 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 0,9204 | - |
| 25 abr 2024 | 1,1045 | 1,1045 | 1,0990 | 1,0990 | 0,9179 | 94 |
| 24 abr 2024 | 1,0745 | 1,0825 | 1,0745 | 1,0825 | 0,9041 | 100 |
| 23 abr 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 0,9054 | - |
| 22 abr 2024 | 1,0695 | 1,0695 | 1,0695 | 1,0695 | 0,8933 | - |
| 19 abr 2024 | 1,0460 | 1,0500 | 1,0460 | 1,0500 | 0,8770 | 10.000 |
| 18 abr 2024 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | 0,8532 | - |
| 17 abr 2024 | 1,0215 | 1,0215 | 1,0215 | 1,0215 | 0,8532 | - |
| 16 abr 2024 | 1,0215 | 1,0215 | 1,0060 | 1,0060 | 0,8402 | 195 |
| 15 abr 2024 | 1,0305 | 1,0495 | 1,0305 | 1,0495 | 0,8766 | 500 |
| 12 abr 2024 | 1,0255 | 1,0255 | 1,0255 | 1,0255 | 0,8565 | - |
| 11 abr 2024 | 1,0190 | 1,0190 | 1,0190 | 1,0190 | 0,8511 | - |
| 10 abr 2024 | 1,0040 | 1,0040 | 1,0040 | 1,0040 | 0,8386 | - |
| 09 abr 2024 | 0,9978 | 0,9978 | 0,9978 | 0,9978 | 0,8334 | - |
| 08 abr 2024 | 1,0035 | 1,0035 | 1,0035 | 1,0035 | 0,8382 | - |
| 05 abr 2024 | 0,9938 | 0,9938 | 0,9938 | 0,9938 | 0,8301 | - |
| 04 abr 2024 | 0,9926 | 0,9928 | 0,9926 | 0,9928 | 0,8292 | 300 |
| 03 abr 2024 | 0,9904 | 0,9904 | 0,9904 | 0,9904 | 0,8272 | - |
| 02 abr 2024 | 0,9812 | 0,9812 | 0,9812 | 0,9812 | 0,8195 | - |
| 28 mar 2024 | 0,9655 | 0,9655 | 0,9435 | 0,9500 | 0,7935 | 25.400 |
| 27 mar 2024 | 0,9420 | 0,9560 | 0,9420 | 0,9560 | 0,7985 | 10.000 |
| 26 mar 2024 | 0,9785 | 0,9785 | 0,9480 | 0,9480 | 0,7918 | 10.000 |
| 25 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,8185 | 800 |
| 22 mar 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,8143 | - |
| 21 mar 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,8185 | - |
| 20 mar 2024 | 0,9870 | 1,0040 | 0,9870 | 1,0040 | 0,8386 | 5400 |
| 19 mar 2024 | 1,0000 | 1,0000 | 0,9965 | 0,9965 | 0,8323 | 10.000 |
| 18 mar 2024 | 0,9845 | 1,0210 | 0,9845 | 1,0210 | 0,8528 | 2680 |
| 15 mar 2024 | 0,9865 | 0,9865 | 0,9865 | 0,9865 | 0,8240 | - |
| 14 mar 2024 | 0,9930 | 0,9930 | 0,9930 | 0,9930 | 0,8294 | - |
| 13 mar 2024 | 0,9750 | 0,9850 | 0,9750 | 0,9850 | 0,8227 | - |
| 12 mar 2024 | 0,9930 | 0,9930 | 0,9850 | 0,9850 | 0,8227 | 30.000 |
| 11 mar 2024 | 0,9985 | 0,9995 | 0,9985 | 0,9995 | 0,8348 | 1100 |
| 08 mar 2024 | 0,9970 | 1,0050 | 0,9970 | 0,9985 | 0,8340 | 34.750 |
| 07 mar 2024 | 0,9755 | 0,9755 | 0,9755 | 0,9755 | 0,8148 | - |
| 06 mar 2024 | 0,9810 | 0,9810 | 0,9810 | 0,9810 | 0,8194 | - |
| 05 mar 2024 | 0,9815 | 0,9815 | 0,9815 | 0,9815 | 0,8198 | - |
| 04 mar 2024 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 0,8235 | - |
| 01 mar 2024 | 0,9850 | 0,9850 | 0,9850 | 0,9850 | 0,8227 | - |
| 29 feb 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,8269 | - |
| 28 feb 2024 | 0,9810 | 1,0080 | 0,9810 | 1,0080 | 0,8419 | - |
| 27 feb 2024 | 0,9980 | 1,0200 | 0,9980 | 1,0200 | 0,8519 | - |
| 26 feb 2024 | 1,0080 | 1,0360 | 1,0080 | 1,0360 | 0,8653 | - |
| 23 feb 2024 | 1,0260 | 1,0500 | 1,0260 | 1,0500 | 0,8770 | 889 |
| 22 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 0,8519 | 12.650 |
| 21 feb 2024 | 0,9960 | 0,9960 | 0,9960 | 0,9960 | 0,8319 | - |
| 20 feb 2024 | 0,9820 | 0,9820 | 0,9820 | 0,9820 | 0,8202 | - |
| 19 feb 2024 | 0,9790 | 0,9790 | 0,9790 | 0,9790 | 0,8177 | - |
| 16 feb 2024 | 0,9740 | 0,9740 | 0,9740 | 0,9740 | 0,8135 | - |
| 15 feb 2024 | 0,9490 | 0,9510 | 0,9405 | 0,9510 | 0,7943 | 3000 |
| 14 feb 2024 | 0,9310 | 0,9310 | 0,9310 | 0,9310 | 0,7776 | - |
| 13 feb 2024 | 0,9025 | 0,9025 | 0,9025 | 0,9025 | 0,7538 | - |
| 12 feb 2024 | 0,9000 | 0,9000 | 0,9000 | 0,9000 | 0,7517 | - |
| 09 feb 2024 | 0,9015 | 0,9015 | 0,9015 | 0,9015 | 0,7530 | - |
| 08 feb 2024 | 0,9650 | 0,9650 | 0,9640 | 0,9640 | 0,8052 | 1080 |
| 07 feb 2024 | 0,9690 | 0,9970 | 0,9690 | 0,9970 | 0,8327 | 250 |
| *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.