Mercados españoles abiertos en 53 mins

CDW Corp (CDW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
215,00+0,80 (+0,37%)
A partir del 08:30PM CEST. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 2024215,00216,60214,80215,00215,008
19 jun 2024214,70214,80214,10214,20214,20-
18 jun 2024211,20214,70210,80213,90213,90-
17 jun 2024208,70211,90207,80211,90211,90-
14 jun 2024209,70209,80207,00208,40208,40-
13 jun 2024209,60209,70207,60208,80208,80-
12 jun 2024209,00209,00206,20207,90207,90-
11 jun 2024207,70208,60207,20207,80207,80-
10 jun 2024208,40209,40206,90207,50207,50-
07 jun 2024203,80208,50203,50208,50208,50-
06 jun 2024200,70204,90200,70203,40203,40-
05 jun 2024204,30205,60204,20204,60204,60-
04 jun 2024204,90205,00203,70204,10204,10-
03 jun 2024206,70206,70202,30204,20204,20-
31 may 2024205,60205,90203,40204,20204,20-
30 may 2024203,00206,60202,20205,80205,80-
29 may 2024206,80206,90205,00205,30205,30-
28 may 2024212,60212,80207,60207,60207,60-
27 may 2024213,00213,50212,80213,50213,50-
24 may 2024214,40214,60213,80213,90213,90-
23 may 2024218,80218,80216,10216,10216,10-
23 may 20240.62 Dividendo
22 may 2024212,30217,60212,00217,40216,78-
21 may 2024210,10210,80209,60210,70210,10-
20 may 2024205,80209,10205,70209,10208,50-
17 may 2024206,30206,80205,30205,30204,71-
16 may 2024205,60206,70205,30205,30204,71-
15 may 2024204,90206,40204,60205,40204,81-
14 may 2024205,80206,10204,00204,40203,82-
13 may 2024206,70206,70205,40205,40204,81-
10 may 2024207,30208,60205,90206,30205,71-
09 may 2024204,80206,40204,80205,50204,91-
08 may 2024205,40206,50204,80205,10204,52-
07 may 2024206,20206,70205,70205,70205,11-
06 may 2024204,70205,50203,80205,50204,91-
03 may 2024204,20206,20203,10204,70204,12-
02 may 2024199,45204,70199,45202,60202,02-
30 abr 2024229,60230,80227,90227,90227,25-
29 abr 2024226,50229,10226,40229,10228,45-
26 abr 2024228,70228,70225,50227,30226,65-
25 abr 2024223,70227,20223,60227,20226,55-
24 abr 2024225,20226,00223,90225,60224,96-
23 abr 2024222,90225,30222,60225,30224,66-
22 abr 2024221,80224,40221,40224,40223,76-
19 abr 2024220,20222,00220,20220,90220,27-
18 abr 2024222,40223,20219,50221,60220,97-
17 abr 2024225,90226,50222,60222,60221,97-
16 abr 2024226,90228,30225,90225,90225,26-
15 abr 2024228,60231,00226,70226,70226,05-
12 abr 2024231,70232,90228,30229,00228,35-
11 abr 2024230,00231,90229,10231,90231,24-
10 abr 2024234,40234,70230,50230,50229,84-
09 abr 2024234,20234,40232,30232,90232,24-
08 abr 2024235,30236,80234,80234,80234,13-
05 abr 2024233,60236,00233,20235,00234,33-
04 abr 2024236,20241,40236,10236,10235,43-
03 abr 2024233,00235,70232,70235,70235,03-
02 abr 2024235,60235,90233,30233,70233,03-
28 mar 2024238,00238,00236,00238,00237,32-
27 mar 2024234,00236,00234,00236,00235,33-
26 mar 2024234,00236,00234,00234,00233,33-
25 mar 2024236,00236,00232,00234,00233,33-
22 mar 2024234,00236,00234,00236,00235,33-
21 mar 2024230,00234,00230,00234,00233,33-
20 mar 2024226,00228,00226,00228,00227,35-
19 mar 2024224,00228,00224,00228,00227,35-
18 mar 2024224,00226,00224,00226,00225,36-
15 mar 2024226,00226,00224,00226,00225,36-
14 mar 2024226,00228,00226,00226,00225,36-
13 mar 2024228,00228,00226,00226,00225,36-
12 mar 2024226,00228,00226,00228,00227,35-
11 mar 2024226,00228,00224,00226,00225,36-
08 mar 2024226,00228,00226,00226,00225,36-
07 mar 2024226,00226,00226,00226,00225,36-
06 mar 2024224,00228,00224,00226,00225,36-
05 mar 2024226,00226,00224,00224,00223,36-
04 mar 2024226,00228,00226,00226,00225,36-
01 mar 2024228,00228,00226,00228,00227,35-
29 feb 2024224,00228,00224,00226,00225,36-
28 feb 2024224,00226,00224,00226,00225,36-
27 feb 2024226,00226,00224,00224,00223,36-
26 feb 2024228,00228,00226,00226,00225,36-
23 feb 2024228,00228,00226,00228,00227,35-
23 feb 20240.62 Dividendo
22 feb 2024222,00228,00222,00228,00226,73-
21 feb 2024222,00222,00220,00222,00220,76-
20 feb 2024222,00222,00220,00222,00220,76-
19 feb 2024222,00224,00222,00222,00220,76-
16 feb 2024224,00226,00224,00224,00222,75-
15 feb 2024222,00226,00222,00224,00222,75-
14 feb 2024220,00224,00220,00222,00220,76-
13 feb 2024224,00224,00220,00220,00218,78-
12 feb 2024228,00228,00224,00224,00222,75-
09 feb 2024228,00228,00224,00226,00224,74-
08 feb 2024222,00226,00222,00226,00224,74-
07 feb 2024216,00226,00210,00220,00218,78-
06 feb 2024216,00216,00214,00214,00212,81-
05 feb 2024216,00218,00214,00214,00212,81-
02 feb 2024212,00216,00212,00216,00214,80-
01 feb 2024212,00212,00208,00210,00208,83-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...