Mercados españoles abiertos en 7 hrs 39 min

Ceconomy AG (CEC.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,1200-0,0400 (-1,27%)
Al cierre: 12:33PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 jun 20243,16803,16803,12003,12003,1200150
07 jun 20243,21203,22603,16003,16003,1600150
06 jun 20243,21203,21203,21203,21203,2120-
05 jun 20243,18403,20203,18403,20203,2020500
04 jun 20243,18203,26603,18203,22403,22406866
03 jun 20243,10803,28003,10803,28003,28002026
31 may 20243,03203,08203,00403,08203,0820590
30 may 20242,98003,04402,98003,04403,0440400
29 may 20243,12403,12403,00003,02403,02402000
28 may 20243,06203,15603,06203,09403,09404430
27 may 20242,97403,04402,97403,04403,04402500
24 may 20242,96002,96002,96002,96002,9600-
23 may 20242,97802,99802,97802,99802,9980433
22 may 20242,95602,95602,89002,89002,89002600
21 may 20242,97203,01002,95802,97202,9720900
20 may 20242,82603,00602,82603,00603,006010.450
17 may 20242,72202,85602,58602,85602,856020.200
16 may 20242,63002,78202,63002,71802,7180190
15 may 20242,46202,46202,46202,46202,4620-
14 may 20242,34002,50002,34002,50002,50001550
13 may 20242,39202,39202,26602,37802,37804095
10 may 20242,10602,14202,10602,14202,1420-
09 may 20242,11002,11002,06602,06602,0660-
08 may 20242,10402,10402,10402,10402,1040-
07 may 20242,14802,17602,10202,10202,1020506
06 may 20242,16002,16802,16002,16802,1680-
03 may 20242,13402,14602,13402,14602,1460-
02 may 20242,14802,14802,14802,14802,1480-
30 abr 20242,19202,19202,16002,16002,1600-
29 abr 20242,15202,19202,14402,19202,192018
26 abr 20242,08402,15802,08402,15802,1580980
25 abr 20242,10202,11402,08402,11402,114050
24 abr 20242,16202,16202,16202,16202,1620-
23 abr 20242,12402,12402,12402,12402,1240-
22 abr 20242,07602,07602,07602,07602,0760-
19 abr 20242,18002,18002,11202,11202,1120200
18 abr 20242,19402,20202,18602,20202,2020550
17 abr 20242,13202,20602,13202,20602,20605
16 abr 20242,11402,11402,09402,09402,0940-
15 abr 20242,08802,12602,08802,12602,1260610
12 abr 20242,19402,19602,14002,14002,1400-
11 abr 20242,05602,17402,05602,17402,17401150
10 abr 20241,97302,08201,97302,08202,0820750
09 abr 20241,91001,94001,90901,94001,940073
08 abr 20241,86801,91101,86801,91101,9110500
05 abr 20241,86001,93201,86001,90301,9030-
04 abr 20241,88801,90501,88801,90501,90501100
03 abr 20241,84401,87701,84401,86001,86007000
02 abr 20241,83601,88101,83601,87301,8730850
28 mar 20241,84601,87601,83601,83601,83601070
27 mar 20241,88001,88001,82101,85501,85501500
26 mar 20241,77601,82101,77101,82101,8210-
25 mar 20241,71601,75401,71301,75401,7540600
22 mar 20241,73401,73401,70201,71601,71602413
21 mar 20241,75101,75101,72401,72401,72401050
20 mar 20241,77101,77201,75201,77201,7720235
19 mar 20241,82101,82101,77101,77101,7710780
18 mar 20241,86101,88001,84701,84701,84701750
15 mar 20241,90101,91301,86701,86701,8670335
14 mar 20241,93101,93101,92801,92801,9280-
13 mar 20241,93101,96101,93101,96101,9610-
12 mar 20241,92101,95101,92101,95101,9510605
11 mar 20241,96101,97101,96101,96301,9630720
08 mar 20241,98701,98701,96001,96001,96001100
07 mar 20242,00202,02402,00202,02402,0240-
06 mar 20241,98102,04001,98102,03802,0380200
05 mar 20242,02602,02602,01802,01802,018050
04 mar 20241,99302,04001,99302,04002,0400170
01 mar 20241,99102,00401,99102,00002,0000-
29 feb 20241,99202,02001,99202,02002,0200400
28 feb 20242,04402,04401,99501,99501,995010
27 feb 20242,01202,05602,01202,05602,0560800
26 feb 20241,98002,02601,98002,00202,0020322
23 feb 20242,01802,01802,00002,00402,0040615
22 feb 20242,01802,04402,01802,03402,03401100
21 feb 20242,02202,03402,02202,03002,03003000
20 feb 20242,03602,04002,02002,04002,0400-
19 feb 20242,01002,11802,01002,06602,06601500
16 feb 20242,03202,05402,03202,04202,042040
15 feb 20242,04202,07002,04202,05002,0500-
14 feb 20242,03602,05602,03602,05402,054010.000
13 feb 20242,06202,10002,06202,09602,0960834
12 feb 20242,00202,02002,00202,02002,02003000
09 feb 20242,10602,10602,04202,05602,05601850
08 feb 20242,10202,12602,10202,11402,1140-
07 feb 20242,16202,16202,16202,16202,1620-
06 feb 20242,18602,18602,15202,17802,178030
05 feb 20242,22402,22402,21202,21202,2120-
02 feb 20242,25402,25402,25402,25402,2540-
01 feb 20242,21402,23602,21402,23602,23601209
31 ene 20242,25202,29802,22802,22802,2280775
30 ene 20242,31602,33002,29602,29602,2960-
29 ene 20242,44602,44602,41402,41402,4140-
26 ene 20242,43202,43202,40802,43202,4320-
25 ene 20242,41002,50002,41002,50002,50001250
24 ene 20242,39002,39602,39002,39602,3960-
23 ene 20242,36802,36802,35802,35802,3580-
22 ene 20242,37802,37802,32002,32002,32006000
19 ene 20242,29202,32202,29202,32202,32205000
18 ene 20242,24202,25602,24202,25402,25401340
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...