Mercados españoles cerrados

Carlsberg A/S (CBGB.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
123,90-1,80 (-1,43%)
Al cierre: 03:27PM CEST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024124,05124,40123,90123,90123,90-
30 may 2024126,15126,35125,20125,70125,70-
29 may 2024127,55127,55126,70126,70126,70-
28 may 2024128,75128,75128,00128,00128,00-
27 may 2024127,65128,75127,65128,75128,75-
24 may 2024126,05126,05126,05126,05126,05-
23 may 2024128,05128,05128,05128,05128,05-
22 may 2024130,65130,65128,35128,35128,35-
21 may 2024132,30132,30130,75131,00131,00-
20 may 2024132,45132,60132,45132,60132,60-
17 may 2024132,05132,70132,05132,35132,35-
16 may 2024131,50132,60131,50132,60132,60-
15 may 2024130,25130,25130,25130,25130,25-
14 may 2024129,65130,05129,60130,05130,05-
13 may 2024129,10130,90129,10130,90130,90-
10 may 2024128,70129,30128,70129,30129,30-
09 may 2024127,60128,00127,35128,00128,00-
08 may 2024125,10128,70125,10128,55128,55-
07 may 2024123,75123,95123,55123,90123,90-
06 may 2024124,50125,25123,25123,25123,25-
03 may 2024123,40125,10123,40124,35124,35-
02 may 2024124,50124,50123,20123,65123,65-
30 abr 2024129,35129,35126,75127,10127,10-
29 abr 2024128,55128,55128,30128,50128,50-
26 abr 2024128,20128,20127,60127,60127,60-
25 abr 2024125,90126,20125,90126,20126,20-
24 abr 2024125,70125,85125,70125,85125,85-
23 abr 2024126,70126,70125,95126,15126,15-
22 abr 2024125,10126,45125,10126,45126,45-
19 abr 2024119,55119,55119,55119,55119,55-
18 abr 2024120,05120,05120,05120,05120,05-
17 abr 2024120,90120,90120,90120,90120,90-
16 abr 2024121,95121,95121,10121,10121,10-
15 abr 2024122,75122,75122,00122,25122,25-
12 abr 2024124,35124,35123,20123,20123,20-
11 abr 2024122,35122,80122,35122,80122,80-
10 abr 2024124,80125,00122,25122,25122,25-
09 abr 2024124,85125,50124,80124,80124,80-
08 abr 2024125,05125,05124,85124,85124,85-
05 abr 2024125,70125,85125,70125,85125,85-
04 abr 2024125,95127,95125,95127,40127,40-
03 abr 2024127,40127,40126,05126,05126,05-
02 abr 2024126,15128,30126,15127,80127,80-
28 mar 2024126,35126,55126,30126,30126,30-
27 mar 2024126,65127,05126,65127,00127,00-
26 mar 2024127,20127,25125,80127,20127,20-
25 mar 2024123,95127,25123,95127,20127,20-
22 mar 2024120,85123,50120,85123,45123,45-
21 mar 2024123,85123,85121,75121,75121,75-
20 mar 2024122,45123,10122,45122,90122,90-
19 mar 2024122,80123,55122,00122,00122,00-
18 mar 2024123,10124,15123,05123,15123,15-
15 mar 2024123,05123,05123,05123,05123,05-
14 mar 2024123,90124,30123,90124,30124,30-
13 mar 2024123,30123,50123,30123,40123,40-
12 mar 2024123,25124,00123,25124,00124,00-
12 mar 202427 Dividendo
11 mar 2024125,05126,55124,80126,5599,55-
08 mar 2024126,65126,65126,65126,6599,63-
07 mar 2024125,45126,00124,45126,0099,12-
06 mar 2024125,90126,55125,90126,5599,55-
05 mar 2024125,40126,05125,40126,0599,16-
04 mar 2024125,50125,55124,25124,2597,74-
01 mar 2024129,35129,35126,15126,1599,24-
29 feb 2024128,85128,85128,15128,40101,01-
28 feb 2024127,90128,65127,90128,65101,20-
27 feb 2024126,95128,35126,95128,35100,97-
26 feb 2024128,30128,30127,70127,70100,45-
23 feb 2024128,50128,80128,50128,80101,32-
22 feb 2024129,90129,90129,00129,00101,48-
21 feb 2024127,15128,50127,15128,50101,08-
20 feb 2024126,60127,15126,60127,0099,90-
19 feb 2024125,60125,60125,60125,6098,80-
16 feb 2024125,25125,65125,25125,6598,84-
15 feb 2024124,60125,00124,60125,0098,33-
14 feb 2024125,00125,00124,40124,4097,86-
13 feb 2024125,90125,90125,90125,9099,04-
12 feb 2024126,20126,60126,20126,6099,59-
09 feb 2024125,80126,65125,50126,3099,35-
08 feb 2024127,55127,55127,55127,55100,34-
07 feb 2024123,70123,70123,70123,7097,31-
06 feb 2024121,25121,25120,75121,2095,3415
05 feb 2024119,60119,60119,40119,4093,93-
02 feb 2024118,85119,65118,85119,6594,12-
01 feb 2024118,35119,10118,35118,8093,45-
31 ene 2024119,90119,90119,75119,8594,28-
30 ene 2024120,30120,30119,80119,8094,24-
29 ene 2024119,20119,40119,20119,3093,85-
26 ene 2024117,35119,45117,35119,4593,96-
25 ene 2024117,40117,55117,10117,5092,4320
24 ene 2024118,45118,65117,90118,1592,94-
23 ene 2024117,65118,00117,30118,0092,82-
22 ene 2024118,70118,70115,45117,0592,08-
19 ene 2024119,15119,15118,45118,4593,18-
18 ene 2024119,05119,05117,95117,9592,78-
17 ene 2024120,30120,35118,50118,5093,22-
16 ene 2024122,10122,30122,10122,3096,2112
15 ene 2024122,55122,55122,55122,5596,40-
12 ene 2024120,70121,70120,25121,7095,73-
11 ene 2024116,05119,40116,05118,8593,49-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...