Mercados españoles cerrados en 2 hrs 11 min

Ceconomy AG (CEC.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,1320-0,1600 (-4,86%)
A partir del 08:16AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 20243,13203,13203,13203,13203,1320320
14 jun 20243,29203,29203,29203,29203,2920-
13 jun 20243,34203,34203,34203,34203,3420-
12 jun 20243,31803,31803,31803,31803,3180-
11 jun 20243,15203,15203,15203,15203,1520-
10 jun 20243,16203,16203,16203,16203,1620-
07 jun 20243,21203,21203,21203,21203,2120-
06 jun 20243,21203,30003,21203,30003,3000320
05 jun 20243,18403,18403,18403,18403,1840-
04 jun 20243,18203,18203,18203,18203,1820-
03 jun 20243,10803,10803,10803,10803,1080-
31 may 20243,03203,11003,03203,11003,110040
30 may 20242,96203,03602,96203,03603,036030.000
29 may 20243,12403,12403,12403,12403,1240-
28 may 20243,06203,06203,06203,06203,0620-
27 may 20242,92402,92402,92402,92402,9240-
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...