Mercados españoles cerrados

Ceconomy AG (CEC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,1580+0,0620 (+2,96%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,11602,17602,11602,15802,1580227.213
25 abr 20242,11602,18802,09202,09602,0960292.853
24 abr 20242,18002,18002,12002,12802,1280250.734
23 abr 20242,12202,19602,12002,17602,1760133.558
22 abr 20242,10402,15002,10002,12202,1220269.448
19 abr 20242,22002,22002,09002,09202,0920395.639
18 abr 20242,20202,26402,19402,23402,2340466.970
17 abr 20242,15602,26002,12602,19202,1920751.570
16 abr 20242,10202,15402,08802,14202,1420375.128
15 abr 20242,11802,15802,10002,13002,1300263.633
12 abr 20242,19402,21002,10802,12202,1220498.881
11 abr 20242,06802,21002,05402,18002,1800651.415
10 abr 20242,00202,16002,00202,08202,0820960.061
09 abr 20241,95101,99801,92001,99101,9910552.463
08 abr 20241,89901,96901,89101,93701,9370166.981
05 abr 20241,92001,94901,89001,89001,8900194.301
04 abr 20241,90101,95201,90101,94101,9410211.125
03 abr 20241,85801,91601,84201,91301,9130159.700
02 abr 20241,87601,90501,85501,86701,8670282.618
28 mar 20241,85701,89801,83901,86101,8610357.923
27 mar 20241,82901,88601,82901,86101,8610346.432
26 mar 20241,77001,84001,77001,84001,8400351.176
25 mar 20241,71101,78001,70001,77001,7700262.516
22 mar 20241,72501,74001,70001,72601,7260834.034
21 mar 20241,74101,80401,71801,74001,7400477.690
20 mar 20241,76501,79401,74001,75001,7500575.078
19 mar 20241,80501,82201,76301,76301,7630763.393
18 mar 20241,86501,88501,81901,81901,8190407.825
15 mar 20241,89001,92301,85501,85801,8580725.755
14 mar 20241,91701,94301,89501,89501,8950349.514
13 mar 20241,93501,97701,93201,93201,9320240.602
12 mar 20241,93501,96301,92201,92701,9270256.528
11 mar 20241,95301,98301,92001,92001,9200348.874
08 mar 20241,99502,00801,94701,94701,9470445.006
07 mar 20242,03402,04201,96902,01002,0100168.386
06 mar 20242,00402,05002,00202,02002,0200202.550
05 mar 20242,07202,07201,98901,99101,9910265.198
04 mar 20242,02202,06402,01002,06002,0600222.128
01 mar 20242,01002,03801,99602,02202,0220161.589
29 feb 20242,02002,03001,99901,99901,9990230.286
28 feb 20242,06802,06801,99102,02402,0240283.338
27 feb 20242,03002,07001,98902,06202,0620375.646
26 feb 20242,01202,05601,98902,01802,0180224.285
23 feb 20242,05002,05002,00002,02602,0260152.109
22 feb 20242,04002,08002,00802,03802,0380189.557
21 feb 20242,04402,05002,02002,02802,0280169.418
20 feb 20242,05002,05402,01402,04002,0400220.380
19 feb 20242,04002,11602,04002,06402,0640647.911
16 feb 20242,03402,07402,00002,00402,0040330.683
15 feb 20242,07202,08002,03002,04602,0460254.871
14 feb 20242,05002,07602,03402,06002,0600382.642
13 feb 20242,05202,11202,04802,05802,0580583.883
12 feb 20241,99802,11601,94802,05002,0500712.328
09 feb 20242,18202,23601,99202,00402,0040874.095
08 feb 20242,11002,17402,07602,12602,1260326.226
07 feb 20242,19802,21002,10002,10002,1000310.215
06 feb 20242,18202,18602,12002,18402,1840163.259
05 feb 20242,21202,23802,18002,18602,1860247.183
02 feb 20242,24202,28202,19602,20402,2040445.221
01 feb 20242,26802,26802,20602,22802,2280440.749
31 ene 20242,28002,29802,24202,26402,2640289.212
30 ene 20242,34002,34602,28202,28402,2840260.793
29 ene 20242,47402,47402,32202,33602,3360195.314
26 ene 20242,47802,48402,41002,47002,4700288.527
25 ene 20242,44402,51402,42202,46402,4640425.622
24 ene 20242,40002,44002,37802,44002,4400265.274
23 ene 20242,38202,40602,33602,38802,3880183.565
22 ene 20242,33202,37802,30802,37002,3700197.659
19 ene 20242,31602,35602,30202,33002,3300226.014
18 ene 20242,27402,30802,24802,30402,3040267.241
17 ene 20242,27802,28002,21802,26202,2620311.034
16 ene 20242,34202,35002,28002,32002,3200362.658
15 ene 20242,42002,42002,32202,32802,3280178.512
12 ene 20242,42002,48202,39002,40002,4000236.651
11 ene 20242,38802,43002,37402,40802,4080376.091
10 ene 20242,50402,50402,36002,38202,3820387.939
09 ene 20242,52202,56002,48402,51602,5160408.817
08 ene 20242,45002,51002,33402,50002,5000442.591
05 ene 20242,37202,49002,32802,46202,4620465.839
04 ene 20242,26402,36602,25002,36002,3600339.350
03 ene 20242,39202,39202,26202,27802,2780420.731
02 ene 20242,49002,50202,38202,38602,3860300.060
29 dic 20232,46602,48202,44402,47602,4760220.016
28 dic 20232,43802,47402,39202,45402,4540497.710
27 dic 20232,38002,45202,35802,45002,4500407.049
22 dic 20232,34202,42602,32202,38002,3800349.072
21 dic 20232,32802,33802,26402,33002,3300322.638
20 dic 20232,28002,43002,25202,36602,36601.370.515
19 dic 20232,04802,30002,04802,26602,26601.585.573
18 dic 20232,28402,28402,00402,06202,06201.358.854
15 dic 20232,26202,37002,25802,27002,2700688.190
14 dic 20232,12602,26402,12602,25202,2520415.465
13 dic 20232,23602,25202,05402,06002,0600445.338
12 dic 20232,27602,29402,22002,25002,2500282.246
11 dic 20232,28002,30202,24202,26202,2620247.290
08 dic 20232,26402,38002,25202,30202,3020309.246
07 dic 20232,29802,30602,24602,27602,2760271.869
06 dic 20232,27002,32402,25402,30602,3060439.862
05 dic 20232,18802,28402,18002,26402,2640185.261
04 dic 20232,21602,27802,19402,20002,2000233.981
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...