Mercados españoles cerrados

CEZ, a. s. (CEZ.PR)

Prague - Prague Precio demorado. Divisa en CZK
Añadir a la lista de favoritos
951,50+11,50 (+1,22%)
Al cierre: 04:17PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CZKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024943,00951,50935,50951,50951,50103.514
13 jun 2024938,50940,00933,50940,00940,0089.664
12 jun 2024945,00948,00934,00938,50938,5098.107
11 jun 2024948,00952,00940,00942,00942,00153.696
10 jun 2024958,00959,50948,50949,50949,5073.981
07 jun 2024957,50959,00951,00957,50957,5076.526
06 jun 2024949,00958,00947,00955,50955,50143.048
05 jun 2024947,00950,00944,50947,50947,5060.278
04 jun 2024948,50953,00945,00946,00946,00171.926
03 jun 2024947,50948,00940,50946,50946,50105.418
31 may 2024939,00948,50939,00948,50948,50723.052
30 may 2024935,00939,50934,00939,50939,5072.626
29 may 2024936,50938,00931,00934,50934,5083.708
28 may 2024939,00939,00933,50936,50936,50113.883
27 may 2024931,00938,00929,00935,50935,5071.477
24 may 2024939,00939,00924,00931,00931,00105.647
23 may 2024933,50940,00929,00940,00940,00133.282
22 may 2024929,00930,00924,50930,00930,00153.384
21 may 2024919,00927,50916,00927,50927,50213.621
20 may 2024914,00920,00910,00920,00920,0089.765
17 may 2024917,50926,00910,00914,00914,00111.413
16 may 2024926,50926,50916,00921,00921,00156.133
15 may 2024907,00928,00903,50927,50927,50209.030
14 may 2024921,00932,00903,00907,00907,00378.452
13 may 2024903,50918,50902,50917,00917,00174.642
10 may 2024918,50923,00892,50902,50902,50253.223
09 may 2024892,00919,00887,00913,00913,00271.459
07 may 2024876,50891,50873,00891,50891,50162.583
06 may 2024854,00873,00854,00873,00873,00160.642
03 may 2024867,00867,00851,00851,00851,00103.814
02 may 2024870,50874,50861,50861,50861,5092.026
30 abr 2024869,50877,50864,50870,00870,00182.205
29 abr 2024855,00866,00854,00864,50864,50134.877
26 abr 2024849,00857,50844,00854,50854,5060.478
25 abr 2024847,00850,00839,00849,00849,00122.284
24 abr 2024854,00859,00847,00847,00847,00112.548
23 abr 2024860,00864,50855,00855,00855,00107.813
22 abr 2024870,00870,00853,50865,00865,00121.574
19 abr 2024875,00879,00862,00872,00872,00114.269
18 abr 2024879,50879,50867,00874,00874,00164.307
17 abr 2024884,00884,00871,00880,00880,00151.633
16 abr 2024874,00884,00866,50884,00884,00147.732
15 abr 2024883,00884,50873,00875,00875,00158.646
12 abr 2024861,00883,00861,00883,00883,00236.505
11 abr 2024860,00862,00850,50859,50859,5091.138
10 abr 2024841,50861,00840,00858,50858,50168.881
09 abr 2024836,00843,00830,50841,50841,5085.574
08 abr 2024835,00836,50830,00832,00832,0069.611
05 abr 2024835,00835,50828,00835,00835,0056.259
04 abr 2024829,00836,00824,00835,50835,5090.533
03 abr 2024835,50837,00825,50825,50825,50199.377
02 abr 2024845,00849,00833,50833,50833,50267.896
28 mar 2024854,00861,50835,00837,00837,00209.702
27 mar 2024830,50854,00825,00854,00854,00195.899
26 mar 2024837,50837,50828,00832,50832,5072.542
25 mar 2024840,50848,00828,50828,50828,50127.528
22 mar 2024829,00855,00825,00835,00835,00236.531
21 mar 2024882,00882,00831,00835,50835,50448.070
20 mar 2024888,00894,50885,00890,00890,00177.401
19 mar 2024896,00896,00883,00889,00889,00324.777
18 mar 2024878,00898,00876,00894,50894,50222.945
15 mar 2024899,00907,00871,00871,00871,001.150.913
14 mar 2024880,00897,50874,00892,50892,50382.521
13 mar 2024856,00881,00852,50880,00880,00275.424
12 mar 2024845,00856,00843,00856,00856,00110.307
11 mar 2024845,00861,00841,00842,00842,00188.086
08 mar 2024847,00849,00837,00845,00845,00132.301
07 mar 2024831,50845,00826,50845,00845,00186.923
06 mar 2024840,00855,00820,00835,50835,50375.355
05 mar 2024805,00835,00800,50835,00835,00334.026
04 mar 2024808,00811,00799,00805,00805,00285.464
01 mar 2024803,00815,50801,50804,00804,00167.033
29 feb 2024821,50824,00798,00801,00801,00570.117
28 feb 2024827,00831,00816,00820,00820,00240.544
27 feb 2024839,00841,00824,50824,50824,50275.803
26 feb 2024844,00847,50838,00841,00841,00135.130
23 feb 2024843,00846,50825,00845,00845,00137.006
22 feb 2024847,00859,00835,00839,00839,00221.982
21 feb 2024827,00867,00822,50844,00844,00336.473
20 feb 2024818,00826,50815,00826,50826,50161.307
19 feb 2024822,00826,00815,00818,50818,50169.094
16 feb 2024820,00828,50817,50822,00822,00116.312
15 feb 2024827,50830,00812,00820,50820,50240.415
14 feb 2024815,00825,50813,00822,00822,00257.552
13 feb 2024826,50829,50805,50815,00815,00503.930
12 feb 2024833,00843,00825,50826,50826,50222.976
09 feb 2024861,50863,00818,00830,50830,50570.000
08 feb 2024865,50871,00856,00864,00864,00239.438
07 feb 2024870,00875,50867,00867,00867,00174.033
06 feb 2024874,00874,00868,00868,50868,5093.429
05 feb 2024871,00875,00868,00873,00873,0091.711
02 feb 2024879,00884,00870,00870,00870,00136.676
01 feb 2024874,00877,00865,00877,00877,00209.407
31 ene 2024881,00884,00869,00870,50870,50267.401
30 ene 2024880,50904,50880,00880,00880,00348.985
29 ene 2024879,50880,50874,00876,00876,00129.904
26 ene 2024885,00887,00877,00877,00877,00150.535
25 ene 2024884,50886,00874,50883,00883,00170.781
24 ene 2024883,00890,00862,00877,00877,00369.921
23 ene 2024900,00903,00881,00885,00885,00275.341
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...