Mercados españoles cerrados

Clínica Baviera, S.A. (CBAV.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
28,30+0,30 (+1,07%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202428,4028,4028,0028,3028,301195
17 abr 202428,2028,3028,2028,0028,00298
16 abr 202428,0028,4028,0028,0028,006797
15 abr 202428,0028,6028,0028,2028,201153
12 abr 202428,4028,9028,2028,8028,801742
11 abr 202428,5028,7028,2028,5028,501266
10 abr 202428,2028,5028,1028,4028,401390
09 abr 202428,4028,9028,2028,2028,201890
08 abr 202429,0029,0028,4028,6028,601195
05 abr 202429,0029,0028,6028,8028,80759
04 abr 202428,4028,8028,0028,6028,603842
03 abr 202427,7028,5027,7028,3028,303762
02 abr 202428,5028,5027,7027,9027,902167
28 mar 202428,6028,9027,9028,3028,307469
27 mar 202428,2028,5027,7028,5028,501815
26 mar 202428,0028,2027,6027,7027,703636
25 mar 202428,0028,5028,0028,4028,401009
22 mar 202428,0028,5027,9028,3028,301263
21 mar 202427,6028,4027,6028,3028,30727
20 mar 202427,7028,3027,3028,2028,202763
19 mar 202427,7028,5027,6027,6027,606589
18 mar 202429,1029,1028,4028,5028,502374
15 mar 202429,2029,2028,7029,0029,003243
14 mar 202429,2029,3029,0029,2029,20988
13 mar 202429,0029,0028,7028,9028,901768
12 mar 202429,0029,0028,6028,8028,80877
11 mar 202428,7029,3027,1028,5028,506674
08 mar 202428,5028,5028,2028,5028,506689
07 mar 202427,8028,5027,8028,4028,404425
06 mar 202427,9028,0027,6027,8027,80960
05 mar 202427,4027,9027,0027,3027,304398
04 mar 202426,8027,4026,3027,4027,407122
01 mar 202426,8027,4026,3026,5026,507115
29 feb 202426,0027,9026,0026,8026,806013
28 feb 202424,5025,8024,0025,8025,807015
27 feb 202423,8024,5023,8024,5024,50937
26 feb 202424,3024,5023,6023,8023,801777
23 feb 202423,8024,2023,8024,2024,2012.017
22 feb 202424,2024,2023,8024,2024,20647
21 feb 202424,2024,2024,0024,2024,201412
20 feb 202424,0024,1024,0024,1024,10166
19 feb 202424,2024,2024,0024,1024,10225
16 feb 202424,2024,2023,9024,1024,10723
15 feb 202423,7024,3023,6024,1024,10931
14 feb 202423,5024,1023,4024,0024,003564
13 feb 202424,3024,3023,3024,0024,003295
12 feb 202424,9024,9024,0024,0024,003025
09 feb 202424,5024,9024,0024,3024,301924
08 feb 202424,5025,2024,5024,7024,70939
07 feb 202424,8025,0024,5025,0025,001955
06 feb 202424,2024,8024,2024,6024,60708
05 feb 202424,2024,6024,2024,2024,20372
02 feb 202424,2024,6024,2024,2024,201344
01 feb 202424,4024,6024,1024,1024,10207
31 ene 202424,1024,7024,1024,1024,10104
30 ene 202424,5025,0024,1024,1024,103948
29 ene 202424,2024,7024,0024,6024,601385
26 ene 202424,0024,6024,0024,1024,101081
25 ene 202424,3024,3024,0024,0024,001375
24 ene 202424,3024,7024,0024,1024,101486
23 ene 202424,7024,7024,4024,7024,701580
22 ene 202424,3025,0024,3024,7024,701223
19 ene 202424,2025,0024,0025,0025,005523
18 ene 202424,2024,9024,2024,6024,603869
17 ene 202424,0025,2024,0024,9024,901572
16 ene 202424,0025,0023,8024,2024,2010.311
15 ene 202424,2024,4024,0024,1024,102801
12 ene 202423,9024,3023,9024,1024,101218
11 ene 202423,5024,1023,5024,0024,003956
10 ene 202423,4023,5023,1023,4023,401023
09 ene 202423,3023,4023,0023,3023,30493
08 ene 202423,0023,5023,0023,3023,301187
05 ene 202423,4023,4023,0023,0023,002960
04 ene 202423,6023,6023,1023,4023,402017
03 ene 202423,8024,0023,0023,7023,703014
02 ene 202422,7023,8022,7023,5023,501417
29 dic 202323,0023,2022,7023,0023,002501
28 dic 202323,0023,1022,8023,0023,002843
27 dic 202323,2023,2022,6023,0023,003918
22 dic 202322,5023,6022,4023,1023,104406
21 dic 202323,2023,7023,0023,5023,501469
20 dic 202323,0023,2022,8022,8022,801645
19 dic 202322,8023,2022,8023,0023,002666
18 dic 202322,8022,9022,7022,5022,50427
15 dic 202322,5022,9022,0022,5022,503225
14 dic 202321,9022,6021,6022,6022,601960
13 dic 202321,8021,9021,5021,9021,901904
12 dic 202322,5022,6021,0021,8021,804783
11 dic 202322,4022,5021,7022,5022,502631
08 dic 202321,9022,4021,3022,4022,401360
07 dic 202322,4022,4021,6021,7021,701076
06 dic 202321,8021,8021,7021,7021,701281
05 dic 202322,0022,0021,8021,9021,90427
04 dic 202322,0022,0021,7021,9021,90812
01 dic 202321,9022,0021,9022,0022,001759
30 nov 202322,0022,0021,9021,9021,90672
29 nov 202322,0022,0021,6021,9021,903164
28 nov 202321,6022,0021,6021,9021,90952
27 nov 202321,4021,6021,0021,6021,603354
24 nov 202321,0021,4020,5021,4021,402824
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...