Mercados españoles cerrados en 4 hrs 42 min

CeoTronics AG (CEK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,15-0,10 (-1,60%)
A partir del 12:24PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20246,306,306,156,156,15300
08 may 20246,606,606,206,256,25-
07 may 20247,007,006,506,556,55-
06 may 20247,207,206,907,007,00-
03 may 20246,857,106,857,107,10-
02 may 20247,457,656,906,906,90300
30 abr 20247,357,457,307,457,45-
29 abr 20246,957,306,907,307,30-
26 abr 20246,406,806,406,806,80-
25 abr 20246,156,456,156,356,35-
24 abr 20246,056,256,056,106,10-
23 abr 20246,056,155,956,056,05-
22 abr 20245,906,055,856,056,05-
19 abr 20245,905,955,855,905,90-
18 abr 20245,805,955,805,955,95-
17 abr 20245,906,005,755,755,75-
16 abr 20246,306,305,805,955,95-
15 abr 20246,106,105,805,805,80-
12 abr 20245,856,355,856,106,10-
11 abr 20245,855,905,705,855,85-
10 abr 20245,805,805,755,805,80-
09 abr 20245,655,905,655,805,80-
08 abr 20245,805,855,655,655,65-
05 abr 20245,805,805,805,805,80-
04 abr 20245,755,855,705,855,85-
03 abr 20245,855,855,755,755,75-
02 abr 20245,905,905,805,855,85-
28 mar 20245,925,985,865,945,94-
27 mar 20245,845,985,845,925,92-
26 mar 20246,046,045,865,865,86-
25 mar 20246,086,085,926,046,04-
22 mar 20246,166,166,006,066,06-
21 mar 20245,746,205,746,186,18-
20 mar 20245,805,805,585,745,74-
19 mar 20245,505,945,505,785,78-
18 mar 20245,425,505,425,505,50-
15 mar 20245,305,445,305,445,44-
14 mar 20245,205,285,125,265,26-
13 mar 20245,185,325,105,185,18900
12 mar 20245,485,605,145,145,14-
11 mar 20245,285,505,265,485,48-
08 mar 20245,285,305,145,285,28-
07 mar 20245,185,305,165,305,30-
06 mar 20245,165,185,165,185,18-
05 mar 20245,265,265,005,125,12-
04 mar 20245,005,464,955,265,26500
01 mar 20245,005,024,934,984,98-
29 feb 20244,925,044,905,005,00-
28 feb 20244,714,954,714,914,91-
27 feb 20244,884,954,664,664,66-
26 feb 20245,325,324,854,924,92-
23 feb 20245,285,445,285,325,32-
22 feb 20245,445,465,305,305,30-
21 feb 20245,445,485,425,445,44-
20 feb 20245,485,565,405,445,44100
19 feb 20245,465,605,345,485,48509
16 feb 20245,485,485,305,445,441400
15 feb 20245,445,445,405,445,44-
14 feb 20245,545,545,265,465,46-
13 feb 20245,225,485,225,385,38-
12 feb 20244,965,284,955,245,24-
09 feb 20244,854,954,784,914,91-
08 feb 20244,294,854,294,854,85-
07 feb 20244,304,324,294,294,29-
06 feb 20244,304,314,304,304,30-
05 feb 20244,304,354,304,304,30-
02 feb 20244,484,484,324,354,35-
01 feb 20244,364,474,364,474,47-
31 ene 20244,404,434,384,384,38-
30 ene 20244,424,474,294,404,40-
29 ene 20244,304,454,304,374,37-
26 ene 20244,294,334,294,304,30-
25 ene 20244,284,324,284,284,28-
24 ene 20244,234,314,234,294,29-
23 ene 20244,234,234,214,214,21-
22 ene 20244,234,234,204,214,21-
19 ene 20244,264,264,204,234,23-
18 ene 20244,234,234,204,214,21-
17 ene 20244,224,224,214,214,21-
16 ene 20244,224,234,174,224,22-
15 ene 20244,214,254,184,224,22-
12 ene 20244,194,254,194,254,25-
11 ene 20244,224,234,194,194,19-
10 ene 20244,324,334,104,224,22-
09 ene 20244,354,354,294,294,29-
08 ene 20244,334,344,334,334,33-
05 ene 20244,184,334,184,334,33-
04 ene 20244,194,244,124,174,17-
03 ene 20244,214,394,144,154,15-
02 ene 20244,274,424,174,214,21-
29 dic 20234,494,494,454,454,45-
28 dic 20234,454,504,444,504,50-
27 dic 20234,364,464,344,344,34-
22 dic 20234,464,534,394,394,39-
21 dic 20234,464,484,464,464,46-
20 dic 20234,464,484,464,464,46-
19 dic 20234,454,454,424,434,43-
18 dic 20234,384,523,974,414,41-
15 dic 20234,434,494,414,414,41-
14 dic 20234,474,544,434,434,43-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...