Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.405,92 +810,25 (+1,32%)
Clínica Baviera, S.A. (CBAV.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 30,20 | 30,80 | 29,60 | 29,60 | 29,60 | 3171 |
| 25 jul 2024 | 28,70 | 29,80 | 28,70 | 29,80 | 29,80 | 3606 |
| 24 jul 2024 | 28,80 | 28,80 | 28,00 | 28,40 | 28,40 | 3110 |
| 23 jul 2024 | 28,90 | 29,00 | 28,60 | 28,80 | 28,80 | 2302 |
| 22 jul 2024 | 29,80 | 29,80 | 29,00 | 29,00 | 29,00 | 7671 |
| 19 jul 2024 | 29,40 | 29,90 | 29,20 | 29,60 | 29,60 | 2690 |
| 18 jul 2024 | 29,60 | 29,60 | 29,00 | 29,20 | 29,20 | 5260 |
| 17 jul 2024 | 29,50 | 30,00 | 29,50 | 30,00 | 30,00 | 2413 |
| 16 jul 2024 | 29,80 | 30,70 | 28,80 | 29,60 | 29,60 | 6359 |
| 16 jul 2024 | 1.57 Dividendo | |||||
| 15 jul 2024 | 32,00 | 32,00 | 31,40 | 31,90 | 30,33 | 7097 |
| 12 jul 2024 | 30,50 | 32,00 | 30,30 | 31,90 | 30,33 | 6529 |
| 11 jul 2024 | 30,80 | 30,80 | 29,50 | 30,50 | 29,00 | 5931 |
| 10 jul 2024 | 29,00 | 29,60 | 28,60 | 29,50 | 28,05 | 5006 |
| 09 jul 2024 | 29,00 | 29,00 | 28,50 | 28,70 | 27,29 | 3781 |
| 08 jul 2024 | 29,00 | 30,50 | 28,60 | 29,00 | 27,57 | 12.562 |
| 05 jul 2024 | 28,00 | 29,00 | 28,00 | 29,00 | 27,57 | 3429 |
| 04 jul 2024 | 27,80 | 28,00 | 27,20 | 28,00 | 26,62 | 6527 |
| 03 jul 2024 | 27,00 | 28,00 | 26,90 | 27,10 | 25,77 | 10.653 |
| 02 jul 2024 | 27,00 | 28,00 | 26,80 | 27,00 | 25,67 | 9459 |
| 01 jul 2024 | 26,50 | 28,00 | 26,50 | 27,80 | 26,43 | 5177 |
| 28 jun 2024 | 26,40 | 26,90 | 26,40 | 26,40 | 25,10 | 2501 |
| 27 jun 2024 | 27,00 | 27,00 | 26,50 | 26,90 | 25,58 | 2707 |
| 26 jun 2024 | 26,80 | 27,70 | 26,60 | 27,00 | 25,67 | 3217 |
| 25 jun 2024 | 28,00 | 28,00 | 27,00 | 27,00 | 25,67 | 3950 |
| 24 jun 2024 | 27,80 | 27,80 | 27,10 | 27,50 | 26,15 | 3575 |
| 21 jun 2024 | 28,00 | 28,10 | 27,80 | 27,90 | 26,53 | 1755 |
| 20 jun 2024 | 28,00 | 28,10 | 27,80 | 27,90 | 26,53 | 2318 |
| 19 jun 2024 | 28,40 | 28,40 | 28,00 | 28,00 | 26,62 | 1940 |
| 18 jun 2024 | 28,40 | 28,40 | 27,90 | 28,10 | 26,72 | 2782 |
| 17 jun 2024 | 28,20 | 28,80 | 27,90 | 28,80 | 27,38 | 3993 |
| 14 jun 2024 | 28,50 | 28,50 | 27,40 | 27,80 | 26,43 | 2936 |
| 13 jun 2024 | 28,90 | 28,90 | 28,50 | 28,80 | 27,38 | 2173 |
| 12 jun 2024 | 28,70 | 29,00 | 28,60 | 28,90 | 27,48 | 12.449 |
| 11 jun 2024 | 27,50 | 28,70 | 27,50 | 28,70 | 27,29 | 11.862 |
| 10 jun 2024 | 27,90 | 28,50 | 27,40 | 27,50 | 26,15 | 2616 |
| 07 jun 2024 | 28,80 | 28,80 | 27,50 | 28,00 | 26,62 | 1773 |
| 06 jun 2024 | 28,10 | 28,70 | 28,00 | 28,20 | 26,81 | 4706 |
| 05 jun 2024 | 29,10 | 29,20 | 27,30 | 28,00 | 26,62 | 9594 |
| 04 jun 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 3407 |
| 03 jun 2024 | 29,00 | 29,20 | 29,00 | 29,20 | 27,76 | 2673 |
| 31 may 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 1092 |
| 30 may 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 3981 |
| 29 may 2024 | 29,20 | 29,20 | 29,10 | 29,20 | 27,76 | 9400 |
| 28 may 2024 | 29,20 | 29,20 | 29,00 | 29,20 | 27,76 | 18.865 |
| 27 may 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 27,76 | 4253 |
| 24 may 2024 | 29,20 | 29,20 | 29,20 | 29,10 | 27,67 | 291 |
| 23 may 2024 | 29,20 | 29,20 | 29,20 | 29,10 | 27,67 | 29 |
| 22 may 2024 | 29,10 | 29,20 | 28,30 | 29,10 | 27,67 | 853 |
| 21 may 2024 | 29,00 | 29,20 | 28,30 | 29,20 | 27,76 | 1372 |
| 20 may 2024 | 29,00 | 29,00 | 28,80 | 29,00 | 27,57 | 600 |
| 17 may 2024 | 28,70 | 29,00 | 28,40 | 28,80 | 27,38 | 8872 |
| 16 may 2024 | 28,40 | 28,80 | 28,30 | 28,70 | 27,29 | 1062 |
| 15 may 2024 | 28,60 | 28,80 | 28,60 | 28,80 | 27,38 | 1749 |
| 14 may 2024 | 28,50 | 28,50 | 28,50 | 28,60 | 27,19 | 65 |
| 13 may 2024 | 28,20 | 28,60 | 28,20 | 28,60 | 27,19 | 644 |
| 10 may 2024 | 28,30 | 28,60 | 28,00 | 28,50 | 27,10 | 1680 |
| 09 may 2024 | 28,60 | 28,60 | 28,20 | 28,30 | 26,91 | 1223 |
| 08 may 2024 | 28,60 | 28,60 | 28,40 | 28,60 | 27,19 | 416 |
| 07 may 2024 | 28,60 | 28,60 | 28,50 | 28,60 | 27,19 | 1203 |
| 06 may 2024 | 28,40 | 29,00 | 28,40 | 28,60 | 27,19 | 2889 |
| 03 may 2024 | 28,20 | 28,40 | 28,20 | 28,40 | 27,00 | 902 |
| 02 may 2024 | 28,40 | 28,40 | 28,10 | 28,40 | 27,00 | 524 |
| 30 abr 2024 | 28,10 | 28,40 | 28,10 | 28,30 | 26,91 | 1055 |
| 29 abr 2024 | 28,40 | 28,40 | 28,20 | 28,40 | 27,00 | 706 |
| 26 abr 2024 | 28,40 | 28,40 | 28,00 | 28,10 | 26,72 | 599 |
| 25 abr 2024 | 28,30 | 28,40 | 27,90 | 28,40 | 27,00 | 4349 |
| 24 abr 2024 | 28,10 | 28,30 | 28,00 | 28,00 | 26,62 | 1180 |
| 23 abr 2024 | 28,40 | 28,40 | 28,00 | 28,40 | 27,00 | 278 |
| 22 abr 2024 | 28,30 | 28,40 | 28,00 | 28,40 | 27,00 | 1209 |
| 19 abr 2024 | 28,30 | 28,40 | 28,00 | 28,40 | 27,00 | 1339 |
| 18 abr 2024 | 28,40 | 28,40 | 28,00 | 28,30 | 26,91 | 1195 |
| 17 abr 2024 | 28,20 | 28,30 | 28,20 | 28,00 | 26,62 | 298 |
| 16 abr 2024 | 28,00 | 28,40 | 28,00 | 28,00 | 26,62 | 6797 |
| 15 abr 2024 | 28,00 | 28,60 | 28,00 | 28,20 | 26,81 | 1153 |
| 12 abr 2024 | 28,40 | 28,90 | 28,20 | 28,80 | 27,38 | 1742 |
| 11 abr 2024 | 28,50 | 28,70 | 28,20 | 28,50 | 27,10 | 1266 |
| 10 abr 2024 | 28,20 | 28,50 | 28,10 | 28,40 | 27,00 | 1390 |
| 09 abr 2024 | 28,40 | 28,90 | 28,20 | 28,20 | 26,81 | 1890 |
| 08 abr 2024 | 29,00 | 29,00 | 28,40 | 28,60 | 27,19 | 1195 |
| 05 abr 2024 | 29,00 | 29,00 | 28,60 | 28,80 | 27,38 | 759 |
| 04 abr 2024 | 28,40 | 28,80 | 28,00 | 28,60 | 27,19 | 3842 |
| 03 abr 2024 | 27,70 | 28,50 | 27,70 | 28,30 | 26,91 | 3762 |
| 02 abr 2024 | 28,50 | 28,50 | 27,70 | 27,90 | 26,53 | 2167 |
| 28 mar 2024 | 28,60 | 28,90 | 27,90 | 28,30 | 26,91 | 7469 |
| 27 mar 2024 | 28,20 | 28,50 | 27,70 | 28,50 | 27,10 | 1815 |
| 26 mar 2024 | 28,00 | 28,20 | 27,60 | 27,70 | 26,34 | 3636 |
| 25 mar 2024 | 28,00 | 28,50 | 28,00 | 28,40 | 27,00 | 1009 |
| 22 mar 2024 | 28,00 | 28,50 | 27,90 | 28,30 | 26,91 | 1263 |
| 21 mar 2024 | 27,60 | 28,40 | 27,60 | 28,30 | 26,91 | 727 |
| 20 mar 2024 | 27,70 | 28,30 | 27,30 | 28,20 | 26,81 | 2763 |
| 19 mar 2024 | 27,70 | 28,50 | 27,60 | 27,60 | 26,24 | 6589 |
| 18 mar 2024 | 29,10 | 29,10 | 28,40 | 28,50 | 27,10 | 2374 |
| 15 mar 2024 | 29,20 | 29,20 | 28,70 | 29,00 | 27,57 | 3243 |
| 14 mar 2024 | 29,20 | 29,30 | 29,00 | 29,20 | 27,76 | 988 |
| 13 mar 2024 | 29,00 | 29,00 | 28,70 | 28,90 | 27,48 | 1768 |
| 12 mar 2024 | 29,00 | 29,00 | 28,60 | 28,80 | 27,38 | 877 |
| 11 mar 2024 | 28,70 | 29,30 | 27,10 | 28,50 | 27,10 | 6674 |
| 08 mar 2024 | 28,50 | 28,50 | 28,20 | 28,50 | 27,10 | 6689 |
| 07 mar 2024 | 27,80 | 28,50 | 27,80 | 28,40 | 27,00 | 4425 |
| *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.