Mercados españoles cerrados
S&P 500
5.320,00 +12,99 (+0,24%) Nasdaq
16.935,50 +133,96 (+0,80%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,51 -0,39 (-0,48%) Bitcoin EUR
62.664,71 -2.450,14 (-3,76%)
CI Financial Corp. (CF7.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:00AM 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 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | 331 |
| 22 may 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 21 may 2024 | 9,60 | 10,10 | 9,60 | 10,10 | 10,10 | 331 |
| 20 may 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
| 17 may 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
| 16 may 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
| 15 may 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 14 may 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 13 may 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 10 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 09 may 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 08 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 06 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | 200 |
| 03 may 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 02 may 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 30 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 29 abr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 26 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 25 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 24 abr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 23 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 22 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 19 abr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 18 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 17 abr 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 16 abr 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 15 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 12 abr 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 abr 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 10 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 09 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 05 abr 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 04 abr 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 02 abr 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | 1000 |
| 28 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 27 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 27 mar 2024 | 0.2 Dividendo | |||||
| 26 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,40 | - |
| 25 mar 2024 | 11,70 | 11,70 | 11,60 | 11,60 | 11,40 | 100 |
| 22 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,50 | - |
| 21 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,40 | - |
| 20 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,30 | - |
| 19 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,20 | - |
| 18 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 15 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,01 | - |
| 14 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 13 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 12 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 11 mar 2024 | 11,30 | 11,60 | 11,30 | 11,60 | 11,40 | 86 |
| 08 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 07 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 06 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 05 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 04 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,20 | - |
| 01 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,20 | - |
| 29 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 28 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,20 | - |
| 27 feb 2024 | 11,20 | 11,70 | 11,20 | 11,70 | 11,50 | 227 |
| 26 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,91 | - |
| 23 feb 2024 | 10,70 | 11,40 | 10,70 | 11,40 | 11,20 | 400 |
| 22 feb 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,42 | - |
| 21 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,61 | - |
| 20 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,81 | - |
| 19 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,81 | - |
| 16 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 10,81 | - |
| 15 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,61 | - |
| 14 feb 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,42 | - |
| 13 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,61 | - |
| 12 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,52 | - |
| 09 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,52 | - |
| 08 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,61 | - |
| 07 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,71 | - |
| 06 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,91 | - |
| 05 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,11 | - |
| 02 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,01 | - |
| 01 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,01 | - |
| 31 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,91 | - |
| 30 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,91 | - |
| 29 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 10,91 | - |
| 26 ene 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,71 | - |
| 25 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,61 | - |
| 24 ene 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,71 | - |
| 23 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,61 | - |
| 22 ene 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,42 | - |
| 19 ene 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,32 | - |
| 18 ene 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,12 | - |
| 17 ene 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,22 | - |
| 16 ene 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,12 | - |
| 15 ene 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,12 | - |
| 12 ene 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,12 | - |
| 11 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,02 | - |
| 10 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,02 | - |
| 09 ene 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,12 | - |
| 08 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,02 | - |
| 05 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,02 | - |
| 04 ene 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,83 | - |
| 03 ene 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,78 | - |
| *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.