Mercados españoles cerrados

Clínica Baviera, S.A. (CBAV.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,75-0,30 (-1,57%)
Al cierre: 04:46PM CET
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 202319,0019,0018,2018,7518,757209
02 feb 202319,2019,2018,5019,0019,003823
01 feb 202318,7019,0018,6518,8018,80800
31 ene 202318,9518,9518,7018,7018,702852
30 ene 202318,9518,9518,7518,8018,80792
27 ene 202318,5518,8018,5518,7518,75964
26 ene 202318,7518,8518,6018,7018,702623
25 ene 202318,9518,9518,5018,8518,854216
24 ene 202318,5518,9518,5518,9518,951637
23 ene 202318,4519,0018,4518,6018,604623
20 ene 202318,1018,4518,1018,4518,451062
19 ene 202318,2018,2018,0018,1018,102485
18 ene 202318,0018,1017,7517,7517,75412
17 ene 202317,9518,0017,7518,0018,00914
16 ene 202317,5518,0017,5518,0018,002705
13 ene 202317,8517,8517,2517,5517,553791
12 ene 202317,8517,8517,3017,8017,804380
11 ene 202317,5517,9017,5017,8017,806224
10 ene 202317,7017,7017,5517,5517,551285
09 ene 202318,0018,0017,6517,6517,652206
06 ene 202317,9018,1017,9018,0518,051547
05 ene 202317,6018,2517,6018,2018,201437
04 ene 202318,2018,2017,9017,9017,901440
03 ene 202317,7517,9017,7517,9017,903282
02 ene 202317,7517,7517,5017,5017,501630
30 dic 202217,5017,5517,3017,5017,501091
29 dic 202217,2017,5017,1017,5017,504318
28 dic 202217,5017,6517,2517,4017,40932
27 dic 202217,7517,7517,5017,5017,501431
23 dic 202217,6517,9017,5017,5017,501641
22 dic 202217,7517,9017,7017,7517,751910
21 dic 202217,9518,0517,9017,9017,90541
20 dic 202217,9018,2517,6518,0018,002135
19 dic 202218,0018,3517,5018,0018,007117
16 dic 202218,6018,6017,7517,7517,755397
15 dic 202218,1018,6518,0018,4518,454193
14 dic 202218,4018,7018,2018,4518,458512
14 dic 20220.5 Dividendo
13 dic 202219,1519,3018,7019,3018,8015.843
12 dic 202219,2019,2018,6018,6518,1711.205
09 dic 202218,4018,6018,1518,1517,683951
08 dic 202218,4018,5018,0518,4017,926294
07 dic 202218,4018,4018,1018,1517,682949
06 dic 202218,3018,5018,1018,1517,682264
05 dic 202218,5018,7518,0018,1517,688613
02 dic 202217,9518,2517,9518,0017,538507
01 dic 202219,1019,7518,0518,0517,5858.381
30 nov 202219,9519,9518,8519,0518,5610.386
29 nov 202219,8519,8518,5019,0518,5611.363
28 nov 202219,0519,4518,5519,4518,955804
25 nov 202218,5018,7018,2018,2017,73755
24 nov 202219,0019,0018,5018,5018,021464
23 nov 202219,3019,3018,1518,4517,971927
22 nov 202218,4018,8018,3518,8018,311205
21 nov 202218,4518,4517,9018,4517,973667
18 nov 202218,0018,4018,0018,2017,73631
17 nov 202219,0019,0018,1518,1517,682877
16 nov 202219,0019,0017,8018,0017,531193
15 nov 202217,9018,4017,8517,8517,391014
14 nov 202218,5018,5017,7017,8017,343673
11 nov 202217,7018,4517,7018,4017,922791
10 nov 202217,4017,9017,4017,6517,191687
09 nov 202217,8018,5017,4017,4517,003126
08 nov 202217,7017,7017,4017,4016,95989
07 nov 202217,4017,8017,1017,7017,241596
04 nov 202217,4017,6016,7017,6017,14984
03 nov 202217,0017,7016,7017,7017,242505
02 nov 202217,0017,7517,0017,7517,293893
01 nov 202217,0017,0016,8516,9516,511162
31 oct 202216,8517,0016,8517,0016,565044
28 oct 202217,8017,8016,9517,0016,563502
27 oct 202217,0017,0017,0017,0016,561002
26 oct 202216,9517,1016,9017,1016,66250
25 oct 202216,8517,8016,7017,1016,6626.402
24 oct 202217,0017,2016,8516,8516,411686
21 oct 202218,0018,0017,0017,0016,562480
20 oct 202216,5517,9516,2017,3016,858794
19 oct 202216,5016,5016,2016,4015,981256
18 oct 202216,5016,6016,5016,6016,172277
17 oct 202216,4016,8016,4016,4015,983566
14 oct 202216,4016,4016,0016,3015,881655
13 oct 202216,4016,4016,4016,4015,983198
12 oct 202216,7516,7516,4016,4015,981635
11 oct 202216,8017,0016,4016,5516,12878
10 oct 202217,2517,4517,0017,1016,66805
07 oct 202216,9017,5016,9017,4517,005439
06 oct 202217,0017,0016,4016,9516,515858
05 oct 202218,5018,5016,8016,9516,5117.813
04 oct 202218,8018,8018,2018,2017,73915
03 oct 202218,9019,2018,5018,5018,02263
30 sept 202218,8019,5518,8018,9018,411040
29 sept 202218,7018,8018,5019,0018,5170
28 sept 202218,7018,8018,7019,0018,51143
27 sept 202218,7018,7018,7019,0018,51155
26 sept 202218,8019,0018,8018,9018,41152
23 sept 202219,3019,3018,5019,0018,51149
22 sept 202219,4019,4018,6018,9018,41203
21 sept 202219,1019,5018,9019,0018,51452
20 sept 202219,0019,0018,7018,7018,22559
19 sept 202219,1019,3019,0019,2018,70215
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...