Mercados españoles abiertos en 8 hrs 32 min

Ceconomy AG (CEC.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,13000,0000 (0,00%)
Al cierre: 09:52PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20242,12602,17202,12602,13002,130047
07 may 20242,15802,19802,12602,13002,1300-
06 may 20242,17802,17802,14202,16002,1600-
03 may 20242,15402,18402,15202,17802,1780-
02 may 20242,15602,15802,11802,15202,1520-
30 abr 20242,20802,20802,15602,15602,1560-
29 abr 20242,16802,20802,16202,19402,1940-
26 abr 20242,10602,17202,10602,16802,1680-
25 abr 20242,11802,18002,09202,09402,094047
24 abr 20242,18002,18002,12402,12602,1260450
23 abr 20242,13802,20002,12802,18002,1800-
22 abr 20242,08602,14002,08602,12402,1240-
19 abr 20242,20602,20602,07202,07202,0720-
18 abr 20242,20802,26402,20802,23402,2340-
17 abr 20242,14402,25002,14402,18002,1800-
16 abr 20242,12002,15002,08602,13602,1360-
15 abr 20242,11002,15802,11002,11202,1120-
12 abr 20242,17002,19402,08602,08602,0860-
11 abr 20242,07802,20602,07802,16602,1660500
10 abr 20241,98702,16201,98702,08402,0840-
09 abr 20241,93001,98601,93001,98601,9860-
08 abr 20241,89001,95401,89001,93101,9310-
05 abr 20241,87901,92701,87901,89301,8930-
04 abr 20241,91201,93601,88101,88101,8810-
03 abr 20241,86701,91501,84701,89501,8950-
02 abr 20241,86301,89701,86301,86901,8690-
28 mar 20241,86001,87701,85701,86201,8620-
27 mar 20241,84001,88101,84001,87201,8720-
26 mar 20241,78501,83901,78501,83701,8370-
25 mar 20241,65001,78501,65001,78501,785035
22 mar 20241,74101,74101,70301,73101,7310-
21 mar 20241,76701,77101,73301,74101,7410-
20 mar 20241,77901,77901,75001,76701,7670-
19 mar 20241,82901,82901,77501,78001,7800-
18 mar 20241,87701,88201,82901,83101,8310-
15 mar 20241,91001,91001,86801,87301,8730-
14 mar 20241,94201,94201,90401,90901,9090-
13 mar 20241,96501,96801,94401,95201,9520-
12 mar 20241,93501,96601,93301,96601,9660-
11 mar 20241,97301,97301,92801,93901,9390-
08 mar 20242,00802,00801,96201,96401,9640105
07 mar 20242,02002,02601,97302,02002,0200-
06 mar 20241,99702,04001,99502,03002,0300-
05 mar 20242,04202,04201,99902,00002,0000-
04 mar 20242,00402,06202,00402,04602,0460-
01 mar 20242,00802,03202,00002,01002,0100-
29 feb 20242,01402,01602,00002,00802,0080-
28 feb 20242,06602,06601,99702,01402,0140-
27 feb 20242,02402,06201,99802,06002,0600100
26 feb 20242,02402,03802,00002,02602,0260-
23 feb 20242,04002,04002,00602,02602,0260-
22 feb 20242,03202,05202,01002,04402,0440-
21 feb 20242,03402,04802,02602,02802,0280-
20 feb 20242,05802,05802,01202,03402,0340-
19 feb 20242,01602,10602,01602,06402,0640-
16 feb 20242,05402,05402,00602,01202,0120-
15 feb 20242,06202,07602,04002,05602,0560-
14 feb 20242,05802,07402,03802,05802,0580-
13 feb 20242,04202,10802,04202,05202,0520-
12 feb 20242,01002,08202,01002,05002,0500-
09 feb 20242,12802,12802,00202,01602,0160-
08 feb 20242,11602,13002,09002,12802,1280-
07 feb 20242,18002,20002,11402,11602,1160-
06 feb 20242,19602,19602,13202,17802,1780-
05 feb 20242,21402,24002,18802,19802,1980-
02 feb 20242,25802,25802,20802,21602,2160-
01 feb 20242,25802,26202,21602,23802,2380-
31 ene 20242,28002,29002,24402,24402,2440-
30 ene 20242,33202,33202,28402,28402,2840-
29 ene 20242,45402,45402,32402,33202,3320-
26 ene 20242,44002,48202,41402,45602,4560-
25 ene 20242,43202,49802,43202,46002,4600-
24 ene 20242,40602,44602,38202,43602,4360-
23 ene 20242,37202,40002,33802,40002,4000-
22 ene 20242,33602,36602,31202,36402,3640-
19 ene 20242,31002,39002,30602,32402,324050
18 ene 20242,26402,30602,25402,30602,3060-
17 ene 20242,29002,29002,22202,26002,2600-
16 ene 20242,31602,33402,28602,31402,3140-
15 ene 20242,42202,42202,32402,32802,3280-
12 ene 20242,43002,47402,39802,41202,4120-
11 ene 20242,38202,42802,37602,42802,4280-
10 ene 20242,50802,50802,36602,38602,3860-
09 ene 20242,50002,54602,49602,50402,5040-
08 ene 20242,44602,50402,37402,50402,5040-
05 ene 20242,34602,48402,33602,44202,4420-
04 ene 20242,28202,35802,25602,35202,3520-
03 ene 20242,37002,37002,26802,27602,2760-
02 ene 20242,47602,48402,37802,37802,3780-
29 dic 20232,43802,47402,43802,46602,4660-
28 dic 20232,43402,47002,39402,43802,4380-
27 dic 20232,37402,44402,37402,42602,4260-
22 dic 20232,31602,41202,31602,35802,3580-
21 dic 20232,33402,33402,26602,32002,3200-
20 dic 20232,23202,40202,23202,34202,3420-
19 dic 20232,26602,29202,14202,23602,23607000
18 dic 20232,26602,26602,26602,26602,2660-
15 dic 20232,25402,36202,25402,27202,2720-
14 dic 20232,10402,25602,10402,23002,2300-
13 dic 20232,24802,24802,06402,08802,0880-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...