Mercados españoles cerrados

Carlsberg A/S (CBGB.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
123,60-1,40 (-1,12%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024123,60123,60123,60123,60123,60-
02 may 2024125,05125,05125,00125,00125,001
30 abr 2024129,25129,25129,25129,25129,25-
29 abr 2024128,40128,40128,40128,40128,40-
26 abr 2024128,10128,10128,10128,10128,10-
25 abr 2024125,70126,40125,70126,30126,3037
24 abr 2024125,90126,05125,90126,05126,052
23 abr 2024126,75126,75126,75126,75126,75-
22 abr 2024124,90125,90124,90125,90125,9015
19 abr 2024119,30119,30119,30119,30119,30-
18 abr 2024119,95121,05119,95121,05121,0550
17 abr 2024120,50120,50120,50120,50120,50-
16 abr 2024120,70120,70120,70120,70120,70-
15 abr 2024122,55122,55122,55122,55122,55-
12 abr 2024124,20124,20122,40122,40122,4015
11 abr 2024122,50122,50122,50122,50122,50-
10 abr 2024125,00125,00125,00125,00125,00-
09 abr 2024124,70124,70123,95123,95123,95100
08 abr 2024124,90124,90124,90124,90124,90-
05 abr 2024125,85125,85125,80125,80125,8056
04 abr 2024125,80125,80125,80125,80125,80-
03 abr 2024127,15127,15127,15127,15127,15-
02 abr 2024126,35126,35126,35126,35126,35-
28 mar 2024126,50126,50126,50126,50126,50-
27 mar 2024126,90126,90126,90126,90126,90-
26 mar 2024127,25127,25127,25127,25127,25-
25 mar 2024124,05127,25124,05127,25127,2539
22 mar 2024120,95123,60120,95123,60123,6015
21 mar 2024123,80123,80121,40121,40121,4011
20 mar 2024122,50122,50122,50122,50122,50-
19 mar 2024122,95122,95122,60122,60122,602
18 mar 2024123,95123,95123,45123,45123,4570
15 mar 2024123,10123,65123,10123,65123,6580
14 mar 2024123,75123,75123,75123,75123,75-
13 mar 2024123,30123,80123,30123,80123,809
12 mar 2024123,40123,70123,40123,70123,701
12 mar 202427 Dividendo
11 mar 2024125,20127,50125,20127,50100,50100
08 mar 2024126,90126,90126,90126,90100,03-
07 mar 2024125,45125,45125,45125,4598,88-
06 mar 2024126,10126,10126,10126,1099,40-
05 mar 2024126,05126,05126,05126,0599,3650
04 mar 2024125,65125,65124,90125,4098,84520
01 mar 2024129,15129,15129,15129,15101,80-
29 feb 2024128,75128,75128,75128,75101,49-
28 feb 2024128,05128,55128,05128,55101,3375
27 feb 2024127,25127,25127,25127,25100,30-
26 feb 2024128,20128,20128,20128,20101,05-
23 feb 2024128,75128,75128,75128,75101,49-
22 feb 2024129,70129,70129,70129,70102,23-
21 feb 2024127,25127,25127,25127,25100,30-
20 feb 2024126,75126,75126,75126,7599,91-
19 feb 2024125,85125,85125,85125,8599,20-
16 feb 2024125,55125,55125,55125,5598,96-
15 feb 2024124,85125,25124,85125,2598,7345
14 feb 2024124,90124,90124,90124,9098,45-
13 feb 2024125,95125,95125,95125,9599,28-
12 feb 2024126,25126,25126,25126,2599,51-
09 feb 2024125,70126,50125,70126,5099,7120
08 feb 2024127,20127,20127,20127,20100,26-
07 feb 2024122,65126,75122,65126,5599,75220
06 feb 2024121,10121,10121,10121,1095,46-
05 feb 2024119,35119,35119,35119,3594,08-
02 feb 2024118,65118,65118,65118,6593,52-
01 feb 2024118,40118,40118,40118,4093,33-
31 ene 2024119,70119,70119,70119,7094,35-
30 ene 2024120,15120,15120,15120,1594,71-
29 ene 2024118,90118,90118,90118,9093,72-
26 ene 2024117,45119,20117,45119,2093,964
25 ene 2024117,55117,55117,55117,5592,66-
24 ene 2024118,60118,60118,60118,6093,48-
23 ene 2024117,65118,00117,65118,0093,013
22 ene 2024118,95118,95118,95118,9593,76-
19 ene 2024118,95119,35118,35119,3594,08112
18 ene 2024118,95118,95118,05118,3093,2521
17 ene 2024120,50120,50117,95119,2093,9667
16 ene 2024122,10122,10121,60121,6095,8513
15 ene 2024121,05121,05121,05121,0595,42-
12 ene 2024120,70121,05120,35121,0595,42202
11 ene 2024116,40117,15116,40117,0092,22164
10 ene 2024114,55114,55114,55114,5590,2959
09 ene 2024114,25114,25113,85113,8589,741
08 ene 2024113,80113,80113,80113,8089,70-
05 ene 2024113,85113,85113,85113,8589,74-
04 ene 2024113,50114,95113,50114,9590,6122
03 ene 2024112,60112,90112,60112,9088,9915
02 ene 2024113,65113,65113,60113,6089,5411
29 dic 2023113,90114,10113,90114,1089,941
28 dic 2023113,05113,90113,05113,9089,7880
27 dic 2023113,70113,70113,70113,7089,62-
22 dic 2023112,45112,45112,45112,4588,64-
21 dic 2023111,25112,05111,25112,0588,3230
20 dic 2023112,70112,70112,70112,7088,831
19 dic 2023111,70111,70111,70111,7088,05-
18 dic 2023111,05111,55111,05111,5587,9333
15 dic 2023111,85111,85111,85111,8588,16-
14 dic 2023110,65112,35110,65112,2588,4845
13 dic 2023109,75109,75109,10109,1086,00274
12 dic 2023110,95110,95110,95110,9587,45-
11 dic 2023112,05112,05112,05112,0588,3250
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...