Mercados españoles abiertos en 54 mins

Coloplast A/S (CBHD.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
110,60-1,30 (-1,16%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024110,60110,60110,60110,60110,6011
27 jun 2024113,70113,70113,70113,70113,70-
26 jun 2024113,20113,70113,20113,70113,7013
25 jun 2024113,20114,00113,20114,00114,0072
24 jun 2024113,00114,15113,00113,65113,6536
21 jun 2024111,50113,50111,50112,65112,65103
20 jun 2024111,00111,30111,00111,30111,3016
19 jun 2024111,00111,00109,55109,55109,55555
18 jun 2024111,85111,85111,55111,55111,5523
17 jun 2024114,00114,35113,20113,35113,35395
14 jun 2024113,80113,80113,25113,25113,2560
13 jun 2024113,50114,10113,50114,10114,10260
12 jun 2024112,45113,60112,45113,60113,6016
11 jun 2024112,00113,05112,00113,05113,0525
10 jun 2024112,05113,55112,05112,30112,30188
07 jun 2024112,00112,65112,00112,65112,65182
06 jun 2024110,65112,70110,40111,35111,35127
05 jun 2024111,10111,35110,65110,65110,65100
04 jun 2024109,25109,95109,00109,00109,00835
03 jun 2024111,20111,20108,60108,60108,601085
31 may 2024110,00110,65109,80110,65110,65113
30 may 2024111,15111,60110,85111,05111,05197
29 may 2024111,10111,10111,10111,10111,10-
28 may 2024113,65113,65112,70112,70112,7030
27 may 2024112,80112,80112,80112,80112,80-
24 may 2024114,65114,65112,80112,80112,80415
23 may 2024117,20117,20115,10115,10115,10600
22 may 2024114,90117,80114,90117,80117,8061
21 may 2024114,10115,05114,10115,05115,05108
20 may 2024115,45115,45114,70114,90114,9085
17 may 2024113,10114,25113,10113,50113,50153
16 may 2024112,35112,60112,05112,60112,60300
15 may 2024112,15112,50110,85112,30112,30462
14 may 2024113,15113,90112,50113,50113,50161
13 may 2024113,90114,50112,90114,50114,50421
13 may 20245 Dividendo
10 may 2024114,90114,90113,50113,50108,5038
09 may 2024114,00114,00114,00114,00108,98-
08 may 2024112,75113,50112,75113,50108,503
07 may 2024108,20113,45107,35113,45108,451288
06 may 2024115,30117,10114,95117,10111,94159
03 may 2024114,50115,40113,85115,35110,27157
02 may 2024113,60113,60112,60112,60107,64242
30 abr 2024114,85114,85113,55113,55108,55133
29 abr 2024116,10116,10114,90114,90109,84372
26 abr 2024116,00116,00115,55115,85110,7577
25 abr 2024123,65123,65123,65123,65118,20-
24 abr 2024123,85123,85123,65123,65118,2067
23 abr 2024121,90122,80121,90122,80117,39148
22 abr 2024121,85121,85119,90119,90114,6260
19 abr 2024120,25120,75120,25120,75115,434
18 abr 2024120,00120,25119,55120,25114,95440
17 abr 2024122,45122,45120,60120,60115,291
16 abr 2024122,30122,30122,20122,20116,8211
15 abr 2024122,50123,15122,50122,60117,20313
12 abr 2024126,20126,20121,05121,05115,7236
11 abr 2024125,55125,55125,55125,55120,02-
10 abr 2024123,30123,95123,20123,30117,87666
09 abr 2024122,85122,85122,70122,70117,292
08 abr 2024123,20123,35121,15123,35117,92410
05 abr 2024123,05123,50122,55123,10117,68205
04 abr 2024124,65124,65123,00124,45118,97287
03 abr 2024124,25124,25123,55123,70118,25432
02 abr 2024124,35124,35122,35123,35117,92195
28 mar 2024123,20124,40123,20123,95118,4918
27 mar 2024124,70125,00124,70125,00119,495
26 mar 2024124,45124,45124,40124,45118,97103
25 mar 2024124,70125,25124,65124,90119,40528
22 mar 2024124,80125,10123,30123,30117,87170
21 mar 2024125,70125,70124,55124,70119,21-
20 mar 2024122,80125,55122,75125,55120,02417
19 mar 2024124,55124,55122,00122,00116,63943
18 mar 2024125,90125,90124,80125,10119,59376
15 mar 2024125,15126,60125,15125,50119,97100
14 mar 2024127,40127,40123,05123,05117,635143
13 mar 2024128,40128,40128,40128,40122,74-
12 mar 2024130,95130,95130,95130,95125,18-
11 mar 2024129,80129,80129,65129,65123,948
08 mar 2024129,80130,00129,70129,70123,99365
07 mar 2024127,10128,30127,05127,60121,98259
06 mar 2024124,30125,95124,30125,95120,40302
05 mar 2024124,65125,65124,50125,40119,881266
04 mar 2024123,60125,35123,30125,20119,6898
01 mar 2024122,75123,05121,00121,00115,67124
29 feb 2024122,70122,70121,00121,00115,6739
28 feb 2024120,60122,50120,60122,50117,10266
27 feb 2024123,30123,60122,00122,30116,91424
26 feb 2024123,20123,85122,70123,85118,39590
23 feb 2024121,80122,50121,75122,50117,10196
22 feb 2024120,10122,15120,10122,15116,771322
21 feb 2024119,30119,45118,55118,55113,33239
20 feb 2024117,10119,20117,10119,20113,95211
19 feb 2024117,75119,00117,75119,00113,76246
16 feb 2024119,65119,65119,65119,65114,38-
15 feb 2024118,25119,40118,25118,85113,61126
14 feb 2024117,70117,90117,70117,90112,711
13 feb 2024113,70115,45113,60115,45110,3631
12 feb 2024118,50118,50116,95118,25113,04588
09 feb 2024118,30120,70116,95120,70115,382421
08 feb 2024108,15109,55108,15108,90104,10140
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...