Mercados españoles abiertos en 1 hr 16 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.091,83 +287,18 (+0,74%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,10 +0,09 (+0,10%) Bitcoin EUR
56.894,04 -1.297,84 (-2,23%)
Casino Guichard-Perrachon SA (CAJ.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,3135 | 3,3135 | 3,3135 | 3,3135 | 3,3135 | - |
| 20 jun 2024 | 3,1835 | 3,1835 | 3,1835 | 3,1835 | 3,1835 | - |
| 19 jun 2024 | 3,3085 | 3,3085 | 3,3085 | 3,3085 | 3,3085 | - |
| 18 jun 2024 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | 3,6970 | - |
| 17 jun 2024 | 3,1755 | 3,1755 | 3,1755 | 3,1755 | 3,1755 | - |
| 14 jun 2024 | 3,5295 | 3,5295 | 3,5295 | 3,5295 | 3,5295 | - |
| 14 jun 2024 | 1:100 Split de acciones | |||||
| 13 jun 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 12 jun 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 11 jun 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 10 jun 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
| 07 jun 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 06 jun 2024 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9900 | 10 |
| 05 jun 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 04 jun 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 03 jun 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 31 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 30 may 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
| 29 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 28 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 27 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 24 may 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 23 may 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 22 may 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 21 may 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 20 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 17 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 16 may 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 15 may 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 14 may 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 13 may 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 10 may 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 09 may 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 08 may 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 07 may 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 06 may 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 03 may 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 02 may 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | - |
| 30 abr 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 29 abr 2024 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 26 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | - |
| 25 abr 2024 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | 2,9500 | - |
| 24 abr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | - |
| 23 abr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 22 abr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 19 abr 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | - |
| 18 abr 2024 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | 2,8700 | - |
| 17 abr 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | - |
| 16 abr 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 100 |
| 15 abr 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
| 12 abr 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 11 abr 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 10 abr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | - |
| 09 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 08 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 05 abr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
| 04 abr 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 03 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 02 abr 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 28 mar 2024 | 4,0900 | 4,0900 | 3,7000 | 3,7000 | 3,7000 | 100 |
| 27 mar 2024 | 10,1400 | 10,1400 | 10,1400 | 10,1400 | 10,1400 | - |
| 26 mar 2024 | 19,7600 | 19,7600 | 10,1400 | 10,1400 | 10,1400 | 10 |
| 25 mar 2024 | 54,6500 | 54,6500 | 54,6500 | 54,6500 | 54,6500 | - |
| 22 mar 2024 | 55,9500 | 55,9500 | 55,9500 | 55,9500 | 55,9500 | - |
| 21 mar 2024 | 54,8500 | 54,8500 | 54,8500 | 54,8500 | 54,8500 | - |
| 20 mar 2024 | 58,5000 | 58,5000 | 58,5000 | 58,5000 | 58,5000 | - |
| 19 mar 2024 | 57,2000 | 57,2000 | 57,2000 | 57,2000 | 57,2000 | - |
| 18 mar 2024 | 60,7500 | 60,7500 | 60,7500 | 60,7500 | 60,7500 | - |
| 15 mar 2024 | 62,0000 | 62,0000 | 62,0000 | 62,0000 | 62,0000 | - |
| 14 mar 2024 | 60,0000 | 60,0000 | 60,0000 | 60,0000 | 60,0000 | - |
| 13 mar 2024 | 54,8000 | 54,8000 | 54,8000 | 54,8000 | 54,8000 | - |
| 12 mar 2024 | 50,8500 | 50,8500 | 50,8500 | 50,8500 | 50,8500 | - |
| 11 mar 2024 | 49,5400 | 49,5400 | 49,5400 | 49,5400 | 49,5400 | - |
| 08 mar 2024 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | 51,0000 | - |
| 07 mar 2024 | 53,5000 | 53,5000 | 53,5000 | 53,5000 | 53,5000 | - |
| 06 mar 2024 | 50,3000 | 50,3000 | 50,3000 | 50,3000 | 50,3000 | - |
| 05 mar 2024 | 49,5400 | 49,5400 | 49,5400 | 49,5400 | 49,5400 | - |
| 04 mar 2024 | 43,9400 | 43,9400 | 43,9400 | 43,9400 | 43,9400 | - |
| 01 mar 2024 | 45,4200 | 45,4200 | 45,4200 | 45,4200 | 45,4200 | - |
| 29 feb 2024 | 54,9000 | 54,9000 | 54,9000 | 54,9000 | 54,9000 | - |
| 28 feb 2024 | 70,4500 | 70,4500 | 70,4500 | 70,4500 | 70,4500 | - |
| 27 feb 2024 | 49,1800 | 49,1800 | 49,1800 | 49,1800 | 49,1800 | - |
| 26 feb 2024 | 41,2400 | 41,2400 | 41,2400 | 41,2400 | 41,2400 | - |
| 23 feb 2024 | 40,8800 | 40,8800 | 40,8800 | 40,8800 | 40,8800 | - |
| 22 feb 2024 | 44,2800 | 44,2800 | 44,2800 | 44,2800 | 44,2800 | - |
| 21 feb 2024 | 39,8000 | 39,8000 | 39,8000 | 39,8000 | 39,8000 | - |
| 20 feb 2024 | 42,7400 | 42,7400 | 42,7400 | 42,7400 | 42,7400 | - |
| 19 feb 2024 | 45,3200 | 45,3200 | 45,3200 | 45,3200 | 45,3200 | - |
| 16 feb 2024 | 48,1800 | 48,1800 | 48,1800 | 48,1800 | 48,1800 | - |
| 15 feb 2024 | 49,7200 | 49,7200 | 49,7200 | 49,7200 | 49,7200 | - |
| 14 feb 2024 | 50,5000 | 50,5000 | 50,5000 | 50,5000 | 50,5000 | - |
| 13 feb 2024 | 49,7800 | 49,7800 | 49,7800 | 49,7800 | 49,7800 | - |
| 12 feb 2024 | 50,0500 | 50,0500 | 50,0500 | 50,0500 | 50,0500 | - |
| 09 feb 2024 | 52,8500 | 52,8500 | 52,8500 | 52,8500 | 52,8500 | - |
| 08 feb 2024 | 52,7500 | 52,7500 | 52,7500 | 52,7500 | 52,7500 | - |
| 07 feb 2024 | 54,6000 | 54,6000 | 54,6000 | 54,6000 | 54,6000 | - |
| 06 feb 2024 | 55,3000 | 55,3000 | 55,3000 | 55,3000 | 55,3000 | - |
| 05 feb 2024 | 58,3500 | 58,3500 | 58,3500 | 58,3500 | 58,3500 | - |
| 02 feb 2024 | 59,1000 | 59,1000 | 59,1000 | 59,1000 | 59,1000 | - |
| 01 feb 2024 | 61,3500 | 61,3500 | 61,3500 | 61,3500 | 61,3500 | - |
| *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.