Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.885,66 +160,32 (+0,26%)
CI Financial Corp. (CF7.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:07AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 9,45 | 9,45 | 9,45 | 9,45 | 9,45 | - |
| 13 jun 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
| 12 jun 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
| 11 jun 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
| 10 jun 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
| 07 jun 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 06 jun 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 05 jun 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 04 jun 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
| 03 jun 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 31 may 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
| 30 may 2024 | 9,20 | 9,20 | 9,20 | 9,20 | 9,20 | - |
| 29 may 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
| 28 may 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 27 may 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | - |
| 24 may 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 23 may 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 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 | - |
| 26 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 25 mar 2024 | 11,70 | 11,70 | 11,60 | 11,60 | 11,60 | 100 |
| 22 mar 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 21 mar 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 20 mar 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 18 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 15 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 14 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 13 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 12 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 11 mar 2024 | 11,30 | 11,60 | 11,30 | 11,60 | 11,60 | 86 |
| 08 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 07 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 06 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 05 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 04 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 01 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 29 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 28 feb 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 27 feb 2024 | 11,20 | 11,70 | 11,20 | 11,70 | 11,70 | 227 |
| 26 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 23 feb 2024 | 10,70 | 11,40 | 10,70 | 11,40 | 11,40 | 400 |
| 22 feb 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 21 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 20 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 19 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 16 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 15 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 14 feb 2024 | 10,60 | 10,60 | 10,60 | 10,60 | 10,60 | - |
| 13 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 12 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 09 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 08 feb 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 07 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 06 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 05 feb 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 02 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 01 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 31 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 30 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 29 ene 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 26 ene 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 25 ene 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 24 ene 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| *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.