Mercados españoles cerrados

Ceconomy AG (CEC.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
2,9600-0,0180 (-0,60%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20242,96002,96002,96002,96002,9600-
23 may 20242,97802,97802,97802,97802,9780-
22 may 20242,95602,95602,95602,95602,9560-
21 may 20242,97402,97402,97402,97402,9740-
20 may 20242,83402,83402,83402,83402,8340-
17 may 20242,72202,72202,72202,72202,7220-
16 may 20242,63002,83202,63002,83202,8320430
15 may 20242,46202,46202,43202,43202,4320432
14 may 20242,34002,50202,34002,50202,5020250
13 may 20242,39202,39202,39202,39202,3920-
10 may 20242,10602,10602,10602,10602,1060-
09 may 20242,11002,11002,11002,11002,1100-
08 may 20242,10402,10402,10402,10402,1040-
07 may 20242,14802,14802,10202,10202,1020465
06 may 20242,16002,16002,15402,15402,154020
03 may 20242,13602,14602,13602,14602,146042
02 may 20242,13202,13202,13202,13202,1320-
30 abr 20242,19202,19202,19202,19202,1920-
29 abr 20242,15002,15002,15002,15002,1500-
26 abr 20242,08402,08402,08402,08402,0840-
25 abr 20242,10202,10202,10202,10202,1020-
24 abr 20242,16002,16002,16002,16002,1600-
23 abr 20242,12402,12402,12402,12402,1240-
22 abr 20242,07602,07602,07602,07602,0760-
19 abr 20242,18402,18402,18402,18402,1840-
18 abr 20242,19402,19402,19402,19402,1940-
17 abr 20242,13202,18602,13202,18602,1860100
16 abr 20242,07602,07602,07602,07602,0760-
15 abr 20242,08802,08802,08802,08802,0880-
12 abr 20242,17202,17202,09802,09802,0980300
11 abr 20242,05602,05602,05602,05602,0560-
10 abr 20241,97401,97401,97401,97401,9740-
09 abr 20241,90901,90901,90901,90901,9090-
08 abr 20241,86701,86701,86701,86701,8670-
05 abr 20241,86001,86001,86001,86001,8600-
04 abr 20241,88801,88801,88801,88801,8880-
03 abr 20241,84501,84501,84501,84501,8450-
02 abr 20241,84201,84201,84201,84201,8420-
28 mar 20241,84601,84601,84601,84601,846018
27 mar 20241,82101,82101,82101,82101,8210-
26 mar 20241,77601,77601,77601,77601,7760-
25 mar 20241,71601,71601,71601,71601,7160-
22 mar 20241,73401,73401,71201,71201,7120125
21 mar 20241,75101,75101,73401,73401,7340300
20 mar 20241,77101,77101,77101,77101,7710-
19 mar 20241,82101,82101,82101,82101,8210-
18 mar 20241,86101,86101,86101,86101,8610-
15 mar 20241,90101,90101,90101,90101,9010-
14 mar 20241,93101,93101,93101,93101,9310-
13 mar 20241,93201,93201,93201,93201,9320-
12 mar 20241,92101,92101,92101,92101,9210-
11 mar 20241,96101,96101,96101,96101,961075
08 mar 20241,98701,98701,98001,98001,98008000
07 mar 20242,00202,00202,00202,00202,0020-
06 mar 20241,98102,03601,98102,03602,036010
05 mar 20242,02602,02602,02602,02602,0260-
04 mar 20241,99401,99401,99401,99401,9940-
01 mar 20241,99101,99101,99101,99101,9910-
29 feb 20241,99401,99401,99401,99401,9940-
28 feb 20242,04402,04402,04402,04402,0440-
27 feb 20242,01402,01402,01402,01402,014014
26 feb 20242,00202,00202,00202,00202,00201
23 feb 20242,01802,01802,01202,01202,012050
22 feb 20242,01602,01602,01602,01602,0160-
21 feb 20242,02202,02802,02202,02802,0280116
20 feb 20242,03802,03802,03802,03802,0380-
19 feb 20242,02202,02202,02202,02202,0220350
16 feb 20242,03202,03202,00402,00402,0040400
15 feb 20242,06002,06002,06002,06002,0600-
14 feb 20242,03602,06002,03602,06002,0600100
13 feb 20242,02002,02002,02002,02002,0200-
12 feb 20242,00202,00202,00202,00202,0020-
09 feb 20242,19002,19002,05602,05602,0560100
08 feb 20242,13202,13202,12202,12202,12201400
07 feb 20242,16202,16202,14202,14202,1420225
06 feb 20242,18602,18602,13202,13202,1320200
05 feb 20242,20202,20202,20202,20202,2020-
02 feb 20242,25002,25002,25002,25002,2500-
01 feb 20242,24202,24202,24202,24202,2420-
31 ene 20242,26202,26202,26202,26202,2620-
30 ene 20242,31602,31602,31602,31602,3160-
29 ene 20242,44002,44002,44002,44002,4400-
26 ene 20242,43402,43402,43402,43402,4340-
25 ene 20242,41202,48602,41202,48602,486086
24 ene 20242,38602,38602,38602,38602,3860-
23 ene 20242,34802,34802,34802,34802,3480-
22 ene 20242,32002,32002,30802,30802,308030
19 ene 20242,29202,29202,29202,29202,2920-
18 ene 20242,24002,24002,24002,24002,2400-
17 ene 20242,28002,28002,28002,28002,2800-
16 ene 20242,29002,29002,29002,29002,2900-
15 ene 20242,41202,41202,41202,41202,4120-
12 ene 20242,41202,41202,41202,41202,4120-
11 ene 20242,37202,37202,37202,37202,3720-
10 ene 20242,48402,48402,48402,48402,4840-
09 ene 20242,48002,48002,48002,48002,4800-
08 ene 20242,42402,50002,42402,50002,5000100
05 ene 20242,32602,32602,32602,32602,3260-
04 ene 20242,26002,26002,26002,26002,2600-
03 ene 20242,35602,35602,35602,35602,3560-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...