Mercados españoles cerrados en 51 mins

Charles & Colvard Ltd (CDR.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,0000+1,8000 (+900,00%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20242,00002,00002,00002,00002,0000-
22 may 20242,00002,00002,00002,00002,0000-
21 may 20242,00002,00002,00002,00002,0000-
20 may 20242,00002,00002,00002,00002,0000-
17 may 20242,00002,00002,00002,00002,0000-
17 may 20241:10 Split de acciones
16 may 20242,00002,00002,00002,00002,0000-
15 may 20242,14002,14002,14002,14002,1400-
14 may 20242,12002,12002,12002,12002,1200-
13 may 20242,18002,18002,18002,18002,1800-
10 may 20242,26002,26002,26002,26002,2600-
09 may 20242,22002,22002,22002,22002,2200-
08 may 20242,26002,26002,26002,26002,2600-
07 may 20242,34002,34002,34002,34002,3400-
06 may 20242,36002,36002,36002,36002,3600-
03 may 20242,78002,78002,78002,78002,7800-
02 may 20242,84002,84002,84002,84002,8400-
30 abr 20242,66002,66002,66002,66002,660028
29 abr 20242,54002,54002,54002,54002,5400-
26 abr 20242,88002,88002,88002,88002,8800-
25 abr 20243,06003,06003,06003,06003,0600-
24 abr 20243,12003,12003,12003,12003,1200-
23 abr 20243,00003,00003,00003,00003,0000-
22 abr 20242,86003,58002,86003,58003,580028
19 abr 20242,70002,70002,70002,70002,7000-
18 abr 20242,76002,76002,76002,76002,7600-
17 abr 20242,72002,72002,72002,72002,7200-
16 abr 20242,36002,36002,36002,36002,3600-
15 abr 20242,34002,34002,34002,34002,3400-
12 abr 20242,34002,34002,34002,34002,3400-
11 abr 20242,34002,34002,34002,34002,3400-
10 abr 20242,44002,44002,44002,44002,4400-
09 abr 20242,42002,42002,42002,42002,4200-
08 abr 20242,48002,48002,48002,48002,4800-
05 abr 20242,62002,62002,62002,62002,6200-
04 abr 20242,54002,54002,54002,54002,5400-
03 abr 20242,66002,66002,66002,66002,6600-
02 abr 20242,66002,66002,66002,66002,6600-
28 mar 20242,70002,70002,70002,70002,7000-
27 mar 20242,70002,70002,70002,70002,7000-
26 mar 20242,70002,70002,70002,70002,7000-
25 mar 20242,92002,92002,92002,92002,9200-
22 mar 20243,00003,00003,00003,00003,0000-
21 mar 20242,74002,74002,74002,74002,7400-
20 mar 20242,70002,70002,70002,70002,7000-
19 mar 20242,74002,74002,74002,74002,7400-
18 mar 20243,06003,06003,06003,06003,0600-
15 mar 20242,80002,80002,80002,80002,8000-
14 mar 20242,82002,82002,82002,82002,8200-
13 mar 20242,74002,74002,74002,74002,7400-
12 mar 20242,90002,90002,90002,90002,9000-
11 mar 20242,94002,94002,94002,94002,9400-
08 mar 20242,96002,96002,96002,96002,9600-
07 mar 20242,80002,80002,80002,80002,8000-
06 mar 20242,92002,92002,92002,92002,9200-
05 mar 20243,22003,22003,22003,22003,2200-
04 mar 20242,76002,76002,76002,76002,7600-
01 mar 20242,88002,88002,88002,88002,8800-
29 feb 20243,38003,38003,38003,38003,3800-
28 feb 20242,98002,98002,98002,98002,9800-
27 feb 20242,82002,82002,82002,82002,8200-
26 feb 20242,76002,76002,76002,76002,7600-
23 feb 20242,66002,88002,66002,88002,8800200
22 feb 20242,54002,54002,54002,54002,5400-
21 feb 20242,68002,68002,68002,68002,6800-
20 feb 20242,84002,84002,84002,84002,8400-
19 feb 20242,86002,86002,86002,86002,8600-
16 feb 20242,78002,78002,78002,78002,7800-
15 feb 20243,04003,04003,04003,04003,0400-
14 feb 20243,26003,26003,26003,26003,2600-
13 feb 20243,16003,16003,16003,16003,1600-
12 feb 20243,14003,14003,14003,14003,1400-
09 feb 20243,00003,00003,00003,00003,0000-
08 feb 20242,96002,96002,96002,96002,9600-
07 feb 20243,10003,10003,10003,10003,1000-
06 feb 20243,10003,10003,10003,10003,1000-
05 feb 20243,14003,14003,14003,14003,1400-
02 feb 20243,22003,22003,22003,22003,2200-
01 feb 20243,14003,14003,14003,14003,1400-
31 ene 20243,80003,80003,80003,80003,8000-
30 ene 20243,48003,48003,48003,48003,4800-
29 ene 20243,50003,50003,50003,50003,5000-
26 ene 20243,50003,50003,50003,50003,5000-
25 ene 20243,66003,66003,66003,66003,6600-
24 ene 20243,82003,82003,82003,82003,8200-
23 ene 20243,76003,76003,76003,76003,7600-
22 ene 20243,36003,36003,36003,36003,3600-
19 ene 20243,36003,36003,36003,36003,3600-
18 ene 20243,30003,30003,30003,30003,3000-
17 ene 20243,24003,24003,24003,24003,2400-
16 ene 20243,24003,24003,24003,24003,2400-
15 ene 20243,22003,22003,22003,22003,2200-
12 ene 20243,22003,22003,22003,22003,2200-
11 ene 20243,16003,16003,16003,16003,1600-
10 ene 20243,24003,24003,24003,24003,2400-
09 ene 20243,28003,28003,28003,28003,2800-
08 ene 20243,08003,08003,08003,08003,0800-
05 ene 20243,24003,24003,24003,24003,2400-
04 ene 20243,14003,14003,14003,14003,1400-
03 ene 20243,30003,30003,30003,30003,3000-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...