Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
11.308,90 -20,10 (-0,18%) Euro Stoxx 50
5.040,34 +15,17 (+0,30%) Dólar/Euro
1,0851 +0,0023 (+0,22%) Petróleo Brent
82,54 +0,64 (+0,78%) Oro
2.368,00 -24,90 (-1,04%) Bitcoin EUR
64.257,47 -440,60 (-0,68%)
CI Financial Corp (CF7.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 12:18PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 9,90 | 10,00 | 9,90 | 9,90 | 9,90 | 42 |
| 22 may 2024 | 9,90 | 10,00 | 9,90 | 9,95 | 9,95 | - |
| 21 may 2024 | 9,80 | 9,95 | 9,75 | 9,95 | 9,95 | - |
| 20 may 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 17 may 2024 | 9,80 | 9,80 | 9,70 | 9,70 | 9,70 | - |
| 16 may 2024 | 9,80 | 10,00 | 9,80 | 9,80 | 9,80 | - |
| 15 may 2024 | 9,90 | 9,95 | 9,85 | 9,85 | 9,85 | - |
| 14 may 2024 | 10,10 | 10,10 | 9,80 | 9,80 | 9,80 | - |
| 13 may 2024 | 10,00 | 10,10 | 10,00 | 10,10 | 10,10 | - |
| 10 may 2024 | 11,40 | 11,40 | 10,20 | 10,20 | 10,20 | - |
| 09 may 2024 | 11,40 | 11,50 | 11,30 | 11,40 | 11,40 | - |
| 08 may 2024 | 11,40 | 11,40 | 11,20 | 11,40 | 11,40 | - |
| 07 may 2024 | 11,40 | 11,40 | 11,20 | 11,30 | 11,30 | - |
| 06 may 2024 | 11,40 | 11,40 | 11,30 | 11,30 | 11,30 | - |
| 03 may 2024 | 11,20 | 11,30 | 11,20 | 11,30 | 11,30 | - |
| 02 may 2024 | 11,30 | 11,30 | 11,10 | 11,10 | 11,10 | - |
| 30 abr 2024 | 11,30 | 11,30 | 11,10 | 11,10 | 11,10 | - |
| 29 abr 2024 | 11,10 | 11,20 | 11,10 | 11,10 | 11,10 | - |
| 26 abr 2024 | 11,20 | 11,20 | 11,00 | 11,00 | 11,00 | - |
| 25 abr 2024 | 11,20 | 11,30 | 11,10 | 11,20 | 11,20 | - |
| 24 abr 2024 | 11,50 | 11,50 | 11,30 | 11,30 | 11,30 | - |
| 23 abr 2024 | 11,30 | 11,40 | 11,30 | 11,40 | 11,40 | - |
| 22 abr 2024 | 11,40 | 11,50 | 11,20 | 11,30 | 11,30 | - |
| 19 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 18 abr 2024 | 11,20 | 11,20 | 11,10 | 11,10 | 11,10 | - |
| 17 abr 2024 | 11,10 | 11,10 | 11,00 | 11,10 | 11,10 | - |
| 16 abr 2024 | 11,20 | 11,20 | 11,00 | 11,00 | 11,00 | - |
| 15 abr 2024 | 11,40 | 11,50 | 11,10 | 11,10 | 11,10 | - |
| 12 abr 2024 | 11,50 | 11,50 | 11,30 | 11,30 | 11,30 | - |
| 11 abr 2024 | 11,30 | 11,50 | 11,20 | 11,50 | 11,50 | - |
| 10 abr 2024 | 11,40 | 11,40 | 11,20 | 11,20 | 11,20 | - |
| 09 abr 2024 | 11,40 | 11,50 | 11,30 | 11,30 | 11,30 | - |
| 08 abr 2024 | 11,40 | 11,40 | 11,30 | 11,30 | 11,30 | - |
| 05 abr 2024 | 11,40 | 11,40 | 11,30 | 11,30 | 11,30 | - |
| 04 abr 2024 | 11,60 | 11,60 | 11,40 | 11,40 | 11,40 | - |
| 03 abr 2024 | 11,80 | 11,80 | 11,50 | 11,50 | 11,50 | - |
| 02 abr 2024 | 12,00 | 12,10 | 11,70 | 11,70 | 11,70 | - |
| 28 mar 2024 | 11,80 | 11,90 | 11,70 | 11,80 | 11,80 | - |
| 27 mar 2024 | 11,90 | 11,90 | 11,70 | 11,70 | 11,70 | - |
| 27 mar 2024 | 0.2 Dividendo | |||||
| 26 mar 2024 | 11,80 | 11,90 | 11,80 | 11,80 | 11,60 | - |
| 25 mar 2024 | 11,90 | 11,90 | 11,70 | 11,70 | 11,50 | - |
| 22 mar 2024 | 11,90 | 11,90 | 11,70 | 11,80 | 11,60 | - |
| 21 mar 2024 | 11,80 | 11,90 | 11,80 | 11,80 | 11,60 | - |
| 20 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,50 | - |
| 19 mar 2024 | 11,60 | 11,70 | 11,60 | 11,60 | 11,40 | - |
| 18 mar 2024 | 11,50 | 11,50 | 11,40 | 11,50 | 11,31 | - |
| 15 mar 2024 | 11,40 | 11,50 | 11,40 | 11,40 | 11,21 | - |
| 14 mar 2024 | 11,50 | 11,50 | 11,20 | 11,30 | 11,11 | - |
| 13 mar 2024 | 11,50 | 11,50 | 11,40 | 11,40 | 11,21 | - |
| 12 mar 2024 | 11,50 | 11,50 | 11,40 | 11,40 | 11,21 | - |
| 11 mar 2024 | 11,40 | 11,50 | 11,30 | 11,40 | 11,21 | - |
| 08 mar 2024 | 11,50 | 11,60 | 11,40 | 11,40 | 11,21 | - |
| 07 mar 2024 | 11,50 | 11,60 | 11,40 | 11,40 | 11,21 | - |
| 06 mar 2024 | 11,50 | 11,50 | 11,40 | 11,40 | 11,21 | - |
| 05 mar 2024 | 11,40 | 11,50 | 11,30 | 11,40 | 11,21 | - |
| 04 mar 2024 | 11,60 | 11,60 | 11,40 | 11,40 | 11,21 | - |
| 01 mar 2024 | 11,60 | 11,60 | 11,50 | 11,50 | 11,31 | - |
| 29 feb 2024 | 11,50 | 11,60 | 11,30 | 11,50 | 11,31 | - |
| 28 feb 2024 | 11,60 | 11,60 | 11,40 | 11,40 | 11,21 | - |
| 27 feb 2024 | 11,40 | 11,50 | 11,30 | 11,50 | 11,31 | - |
| 26 feb 2024 | 11,30 | 11,40 | 11,20 | 11,30 | 11,11 | - |
| 23 feb 2024 | 10,90 | 11,50 | 10,90 | 11,30 | 11,11 | - |
| 22 feb 2024 | 10,80 | 10,90 | 10,80 | 10,80 | 10,62 | - |
| 21 feb 2024 | 11,00 | 11,00 | 10,70 | 10,70 | 10,52 | - |
| 20 feb 2024 | 11,20 | 11,20 | 10,90 | 10,90 | 10,72 | - |
| 19 feb 2024 | 11,20 | 11,30 | 11,20 | 11,20 | 11,01 | - |
| 16 feb 2024 | 11,20 | 11,20 | 11,00 | 11,10 | 10,91 | - |
| 15 feb 2024 | 11,00 | 11,10 | 10,90 | 11,10 | 10,91 | - |
| 14 feb 2024 | 10,80 | 10,90 | 10,80 | 10,90 | 10,72 | - |
| 13 feb 2024 | 11,00 | 11,00 | 10,60 | 10,70 | 10,52 | - |
| 12 feb 2024 | 10,90 | 10,90 | 10,80 | 10,90 | 10,72 | - |
| 09 feb 2024 | 10,90 | 10,90 | 10,80 | 10,80 | 10,62 | - |
| 08 feb 2024 | 11,00 | 11,00 | 10,80 | 10,80 | 10,62 | - |
| 07 feb 2024 | 11,10 | 11,10 | 10,80 | 10,90 | 10,72 | - |
| 06 feb 2024 | 11,30 | 11,30 | 11,00 | 11,00 | 10,81 | - |
| 05 feb 2024 | 11,50 | 11,50 | 11,20 | 11,20 | 11,01 | - |
| 02 feb 2024 | 11,40 | 11,40 | 11,20 | 11,40 | 11,21 | - |
| 01 feb 2024 | 11,40 | 11,40 | 11,10 | 11,20 | 11,01 | - |
| 31 ene 2024 | 11,30 | 11,30 | 11,10 | 11,20 | 11,01 | - |
| 30 ene 2024 | 11,30 | 11,30 | 11,10 | 11,20 | 11,01 | - |
| 29 ene 2024 | 11,30 | 11,30 | 11,10 | 11,20 | 11,01 | - |
| 26 ene 2024 | 11,10 | 11,20 | 11,10 | 11,20 | 11,01 | - |
| 25 ene 2024 | 11,00 | 11,00 | 10,90 | 11,00 | 10,81 | - |
| 24 ene 2024 | 11,10 | 11,10 | 10,80 | 10,90 | 10,72 | - |
| 23 ene 2024 | 11,00 | 11,00 | 10,90 | 11,00 | 10,81 | - |
| 22 ene 2024 | 10,80 | 10,90 | 10,70 | 10,90 | 10,72 | - |
| 19 ene 2024 | 10,70 | 10,70 | 10,60 | 10,70 | 10,52 | - |
| 18 ene 2024 | 10,50 | 10,60 | 10,50 | 10,60 | 10,42 | - |
| 17 ene 2024 | 10,60 | 10,60 | 10,40 | 10,40 | 10,22 | - |
| 16 ene 2024 | 10,50 | 10,60 | 10,40 | 10,60 | 10,42 | - |
| 15 ene 2024 | 10,60 | 10,60 | 10,30 | 10,40 | 10,22 | - |
| 12 ene 2024 | 10,50 | 10,50 | 10,40 | 10,50 | 10,32 | - |
| 11 ene 2024 | 10,40 | 10,40 | 10,20 | 10,40 | 10,22 | - |
| 10 ene 2024 | 10,40 | 10,50 | 10,30 | 10,30 | 10,13 | - |
| 09 ene 2024 | 10,50 | 10,50 | 10,40 | 10,40 | 10,22 | - |
| 08 ene 2024 | 10,40 | 10,40 | 10,20 | 10,40 | 10,22 | - |
| 05 ene 2024 | 10,40 | 10,50 | 10,30 | 10,40 | 10,22 | - |
| 04 ene 2024 | 10,20 | 10,40 | 10,10 | 10,40 | 10,22 | - |
| 03 ene 2024 | 10,10 | 10,10 | 9,95 | 10,10 | 9,93 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.