Mercados españoles cerrados en 30 mins
IBEX 35
10.755,00 +121,10 (+1,14%) Euro Stoxx 50
4.938,34 +24,21 (+0,49%) Dólar/Euro
1,0656 -0,0018 (-0,17%) Petróleo Brent
86,87 -0,42 (-0,48%) Oro
2.390,10 +1,70 (+0,07%) Bitcoin EUR
59.772,97 +2.304,76 (+4,01%)
Commercial International Bank (Egypt) S.A.E. (CBKD.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:21AM BST. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 0.011566 Dividendo | |||||
| 17 abr 2024 | 1,6020 | 1,6220 | 1,6020 | 1,6100 | 1,5984 | 1.378.663 |
| 16 abr 2024 | 1,6300 | 1,6300 | 1,5980 | 1,6100 | 1,5984 | 1.304.132 |
| 15 abr 2024 | 1,6000 | 1,6240 | 1,6000 | 1,6100 | 1,5984 | 1.710.195 |
| 12 abr 2024 | 1,6460 | 1,6460 | 1,6140 | 1,6140 | 1,6024 | 514.473 |
| 11 abr 2024 | 1,6020 | 1,6300 | 1,5980 | 1,6040 | 1,5925 | 749.209 |
| 10 abr 2024 | 1,6320 | 1,6320 | 1,6000 | 1,6160 | 1,6044 | 730.364 |
| 09 abr 2024 | 1,5900 | 1,6460 | 1,5900 | 1,6200 | 1,6084 | 394.854 |
| 08 abr 2024 | 1,5960 | 1,6220 | 1,5960 | 1,6000 | 1,5885 | 1.684.061 |
| 05 abr 2024 | 1,6140 | 1,6180 | 1,5960 | 1,5960 | 1,5845 | 1.122.470 |
| 04 abr 2024 | 1,6000 | 1,6200 | 1,5940 | 1,6140 | 1,6024 | 1.512.406 |
| 03 abr 2024 | 1,6300 | 1,6360 | 1,5820 | 1,5900 | 1,5786 | 1.537.419 |
| 02 abr 2024 | 1,6300 | 1,6560 | 1,6000 | 1,6300 | 1,6183 | 5.614.827 |
| 28 mar 2024 | 1,6300 | 1,6320 | 1,5920 | 1,5940 | 1,5825 | 3.044.642 |
| 27 mar 2024 | 1,7580 | 1,7580 | 1,6300 | 1,6340 | 1,6223 | 2.274.417 |
| 26 mar 2024 | 1,7180 | 1,7540 | 1,6900 | 1,6900 | 1,6779 | 2.952.500 |
| 25 mar 2024 | 1,7500 | 1,7500 | 1,6960 | 1,7280 | 1,7156 | 2.372.686 |
| 22 mar 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,7076 | 131.244 |
| 21 mar 2024 | 1,6720 | 1,7300 | 1,6720 | 1,7280 | 1,7156 | 2.107.539 |
| 20 mar 2024 | 1,6820 | 1,7200 | 1,6800 | 1,7000 | 1,6878 | 2.357.275 |
| 19 mar 2024 | 1,7220 | 1,7420 | 1,6900 | 1,6960 | 1,6838 | 4.996.830 |
| 18 mar 2024 | 1,8300 | 1,8300 | 1,7220 | 1,7220 | 1,7096 | 3.317.319 |
| 15 mar 2024 | 1,8160 | 1,8200 | 1,7700 | 1,8100 | 1,7970 | 4.366.468 |
| 14 mar 2024 | 1,7700 | 1,8300 | 1,7680 | 1,7820 | 1,7692 | 3.591.168 |
| 13 mar 2024 | 1,8480 | 1,8480 | 1,7500 | 1,7740 | 1,7613 | 7.744.272 |
| 12 mar 2024 | 1,8180 | 1,8380 | 1,7440 | 1,8300 | 1,8169 | 15.216.360 |
| 11 mar 2024 | 1,6200 | 1,8260 | 1,6200 | 1,8200 | 1,8069 | 27.507.120 |
| 08 mar 2024 | 1,4900 | 1,5080 | 1,4840 | 1,5060 | 1,4952 | 2.016.449 |
| 07 mar 2024 | 1,4000 | 1,5160 | 1,4000 | 1,5000 | 1,4892 | 12.813.290 |
| 06 mar 2024 | 1,4960 | 1,6000 | 1,4100 | 1,4500 | 1,4396 | 13.416.620 |
| 05 mar 2024 | 1,4500 | 1,5000 | 1,4220 | 1,4960 | 1,4853 | 10.376.320 |
| 04 mar 2024 | 1,3800 | 1,4500 | 1,3600 | 1,4500 | 1,4396 | 10.174.540 |
| 01 mar 2024 | 1,3700 | 1,3760 | 1,3240 | 1,3300 | 1,3204 | 2.421.450 |
| 29 feb 2024 | 1,3340 | 1,3820 | 1,3340 | 1,3800 | 1,3701 | 3.609.748 |
| 28 feb 2024 | 1,3360 | 1,3880 | 1,3360 | 1,3780 | 1,3681 | 5.819.340 |
| 27 feb 2024 | 1,3900 | 1,3900 | 1,3260 | 1,3500 | 1,3403 | 8.232.322 |
| 26 feb 2024 | 1,3100 | 1,3840 | 1,3000 | 1,3700 | 1,3602 | 12.746.130 |
| 23 feb 2024 | 1,2300 | 1,2880 | 1,2240 | 1,2800 | 1,2708 | 3.424.904 |
| 22 feb 2024 | 1,1740 | 1,2200 | 1,1740 | 1,2200 | 1,2112 | 3.545.806 |
| 21 feb 2024 | 1,1740 | 1,1900 | 1,1700 | 1,1900 | 1,1815 | 4.841.308 |
| 20 feb 2024 | 1,1680 | 1,1800 | 1,1600 | 1,1760 | 1,1676 | 7.557.066 |
| 19 feb 2024 | 1,1800 | 1,1800 | 1,1620 | 1,1680 | 1,1596 | 4.629.730 |
| 16 feb 2024 | 1,1720 | 1,1760 | 1,1680 | 1,1700 | 1,1616 | 187.885 |
| 15 feb 2024 | 1,1760 | 1,1760 | 1,1540 | 1,1680 | 1,1596 | 1.899.523 |
| 14 feb 2024 | 1,1640 | 1,1800 | 1,1580 | 1,1640 | 1,1556 | 3.617.017 |
| 13 feb 2024 | 1,1700 | 1,1780 | 1,1580 | 1,1600 | 1,1517 | 8.288.146 |
| 12 feb 2024 | 1,1600 | 1,1880 | 1,1400 | 1,1660 | 1,1576 | 4.802.008 |
| 09 feb 2024 | 1,1740 | 1,1780 | 1,1420 | 1,1500 | 1,1417 | 483.642 |
| 08 feb 2024 | 1,1560 | 1,1720 | 1,1240 | 1,1640 | 1,1556 | 4.307.384 |
| 07 feb 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1540 | 1,1457 | 4.851.089 |
| 06 feb 2024 | 1,2120 | 1,2120 | 1,1600 | 1,1800 | 1,1715 | 4.009.027 |
| 05 feb 2024 | 1,2000 | 1,2200 | 1,1700 | 1,1900 | 1,1815 | 9.573.580 |
| 02 feb 2024 | 1,1700 | 1,1800 | 1,1440 | 1,1560 | 1,1477 | 1.231.058 |
| 01 feb 2024 | 1,1500 | 1,1920 | 1,1420 | 1,1860 | 1,1775 | 4.105.941 |
| 31 ene 2024 | 1,2020 | 1,2200 | 1,1360 | 1,1800 | 1,1715 | 10.390.660 |
| 30 ene 2024 | 1,0840 | 1,1840 | 1,0600 | 1,1540 | 1,1457 | 15.770.050 |
| 29 ene 2024 | 1,0800 | 1,1380 | 1,0660 | 1,0960 | 1,0881 | 6.575.970 |
| 26 ene 2024 | 1,0860 | 1,1200 | 1,0600 | 1,0960 | 1,0881 | 2.879.734 |
| 25 ene 2024 | 1,0920 | 1,1040 | 1,0860 | 1,0900 | 1,0822 | 208.124 |
| 24 ene 2024 | 1,1420 | 1,1440 | 1,0920 | 1,0920 | 1,0842 | 3.943.701 |
| 23 ene 2024 | 1,1800 | 1,1800 | 1,1340 | 1,1380 | 1,1298 | 10.386.880 |
| 22 ene 2024 | 1,1420 | 1,1800 | 1,1340 | 1,1680 | 1,1596 | 13.205.030 |
| 19 ene 2024 | 1,1600 | 1,1640 | 1,1300 | 1,1380 | 1,1298 | 781.029 |
| 18 ene 2024 | 1,1960 | 1,2040 | 1,1520 | 1,1560 | 1,1477 | 4.285.879 |
| 17 ene 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2100 | 1,2013 | 3.966.470 |
| 16 ene 2024 | 1,2500 | 1,2600 | 1,2220 | 1,2460 | 1,2370 | 6.035.178 |
| 15 ene 2024 | 1,2340 | 1,2680 | 1,2340 | 1,2500 | 1,2410 | 8.264.345 |
| 12 ene 2024 | 1,2300 | 1,2460 | 1,2240 | 1,2320 | 1,2231 | 242.717 |
| 11 ene 2024 | 1,2680 | 1,2680 | 1,2300 | 1,2300 | 1,2212 | 2.835.544 |
| 10 ene 2024 | 1,2380 | 1,2560 | 1,2320 | 1,2500 | 1,2410 | 1.986.970 |
| 09 ene 2024 | 1,2700 | 1,2800 | 1,2020 | 1,2480 | 1,2390 | 7.492.166 |
| 08 ene 2024 | 1,2740 | 1,2920 | 1,2600 | 1,2600 | 1,2509 | 5.980.253 |
| 05 ene 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2609 | 1.338.858 |
| 04 ene 2024 | 1,3060 | 1,3200 | 1,3000 | 1,3040 | 1,2946 | 3.412.116 |
| 03 ene 2024 | 1,3100 | 1,3340 | 1,3000 | 1,3060 | 1,2966 | 5.412.812 |
| 02 ene 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3105 | 13.041.040 |
| 29 dic 2023 | 1,2960 | 1,3020 | 1,2800 | 1,2800 | 1,2708 | 93.595 |
| 28 dic 2023 | 1,3100 | 1,3180 | 1,2920 | 1,2980 | 1,2887 | 2.595.450 |
| 27 dic 2023 | 1,3000 | 1,3200 | 1,2960 | 1,3100 | 1,3006 | 2.183.902 |
| 22 dic 2023 | 1,3220 | 1,3220 | 1,2800 | 1,3000 | 1,2907 | 356.838 |
| 21 dic 2023 | 1,3480 | 1,3480 | 1,2480 | 1,2780 | 1,2688 | 2.988.096 |
| 20 dic 2023 | 1,3700 | 1,3860 | 1,3480 | 1,3480 | 1,3383 | 4.747.483 |
| 19 dic 2023 | 1,3900 | 1,4120 | 1,3700 | 1,3700 | 1,3602 | 8.261.732 |
| 18 dic 2023 | 1,3980 | 1,4000 | 1,3700 | 1,3860 | 1,3760 | 8.629.352 |
| 15 dic 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4000 | 1,3899 | 2.275.192 |
| 14 dic 2023 | 1,4000 | 1,4080 | 1,3900 | 1,3960 | 1,3860 | 3.204.553 |
| 13 dic 2023 | 1,3720 | 1,4100 | 1,3700 | 1,3940 | 1,3840 | 4.148.836 |
| 12 dic 2023 | 1,4040 | 1,4040 | 1,3700 | 1,3860 | 1,3760 | 7.739.030 |
| 11 dic 2023 | 1,3820 | 1,4180 | 1,3700 | 1,4180 | 1,4078 | 6.456.967 |
| 08 dic 2023 | 1,3860 | 1,4000 | 1,3800 | 1,4000 | 1,3899 | 1.445.909 |
| 07 dic 2023 | 1,3540 | 1,3820 | 1,3540 | 1,3820 | 1,3721 | 5.112.100 |
| 06 dic 2023 | 1,3800 | 1,3940 | 1,3520 | 1,3540 | 1,3443 | 8.048.050 |
| 05 dic 2023 | 1,3980 | 1,3980 | 1,3520 | 1,3760 | 1,3661 | 5.772.856 |
| 04 dic 2023 | 1,4000 | 1,4000 | 1,3840 | 1,3900 | 1,3800 | 5.924.628 |
| 01 dic 2023 | 1,4000 | 1,4000 | 1,3960 | 1,4000 | 1,3899 | 178.533 |
| 30 nov 2023 | 1,3980 | 1,4000 | 1,3800 | 1,4000 | 1,3899 | 3.970.161 |
| 29 nov 2023 | 1,4000 | 1,4060 | 1,3760 | 1,4000 | 1,3899 | 5.217.820 |
| 28 nov 2023 | 1,3460 | 1,4060 | 1,3260 | 1,4000 | 1,3899 | 8.931.212 |
| 27 nov 2023 | 1,2800 | 1,3480 | 1,2800 | 1,3460 | 1,3363 | 8.289.323 |
| 24 nov 2023 | 1,2980 | 1,3000 | 1,2940 | 1,3000 | 1,2907 | 844.096 |
| *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.