Mercados españoles cerrados

Alimentation Couche-Tard Inc. (CJA1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
52,52-0,46 (-0,87%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202452,5252,5252,5252,5252,52-
27 jun 202452,3452,9852,3452,9852,9820
26 jun 202453,9853,9853,9853,9853,98-
25 jun 202453,3853,3853,3853,3853,38-
24 jun 202452,9053,8452,9053,8453,8440
21 jun 202452,1653,6252,1653,6253,62-
20 jun 202451,5651,8251,5651,8251,82103
19 jun 202451,5451,5451,4851,4851,48100
18 jun 202451,5051,5051,5051,5051,50200
17 jun 202451,2451,4051,2451,4051,40-
14 jun 202453,2254,0252,8652,8652,8620
13 jun 202453,5453,5453,5453,5453,54-
12 jun 202452,0053,2452,0053,2453,24-
11 jun 202452,2852,2852,2852,2852,28-
10 jun 202453,7653,7653,0053,0053,00-
07 jun 202453,5853,5853,5853,5853,58-
06 jun 202453,0653,0653,0653,0653,06-
05 jun 202453,5053,5053,5053,5053,50-
04 jun 202453,2453,5453,2453,5453,54-
03 jun 202453,7453,7453,3653,3653,36-
31 may 202452,7452,9452,7452,9452,94-
30 may 202453,1053,1053,1053,1053,1090
29 may 202453,8053,8053,8053,8053,80-
28 may 202455,2055,2055,2055,2055,2025
27 may 202453,7853,7853,7853,7853,78-
24 may 202453,0653,0653,0653,0653,06-
23 may 202452,2052,2052,2052,2052,20-
22 may 202450,9051,1050,9051,1051,10-
21 may 202450,6251,2250,6251,2251,22138
20 may 202450,3650,3650,3650,3650,3620
17 may 202450,6650,8650,6650,8650,86-
16 may 202451,6451,8051,6451,8051,80-
15 may 202451,4251,5851,4251,5851,58-
14 may 202450,8651,4250,8651,4251,4225
13 may 202451,1651,6651,1651,6651,66-
10 may 202450,6451,1050,6451,1051,10-
09 may 202450,6050,6050,6050,6050,60-
08 may 202450,3450,4850,3450,4850,48-
07 may 202450,7650,9250,5650,7450,74100
06 may 202450,6650,8450,6650,8450,84-
03 may 202450,7650,8850,7650,8850,88-
02 may 202451,1451,5051,1451,5051,50-
30 abr 202452,7252,7252,2252,2252,22-
29 abr 202453,0853,1053,0853,1053,10-
26 abr 202452,7452,7452,7452,7452,74-
25 abr 202452,5252,5251,7851,7851,78-
24 abr 202453,1453,4053,1453,4053,40-
23 abr 202453,1453,1453,1453,1453,14-
22 abr 202451,9452,5051,9452,5052,50-
19 abr 202451,1051,3451,1051,3451,34-
18 abr 202451,1651,7251,1651,7251,7210
17 abr 202450,9051,2650,9050,9450,94100
16 abr 202451,7651,7651,7651,7651,76-
15 abr 202451,6451,8251,6451,8251,82-
12 abr 202451,5251,5851,5251,5851,58-
11 abr 202451,3851,5651,3851,5651,5620
10 abr 202451,3652,1451,3652,1452,1440
09 abr 202451,7852,5451,4051,5851,58255
08 abr 202450,8251,9850,8251,9851,9871
05 abr 202450,2051,2850,2051,2851,28128
04 abr 202450,9050,9450,5450,9450,9412
03 abr 202450,7051,4250,6450,6450,645
02 abr 202451,4051,4051,1851,2651,2620
28 mar 202452,2052,9052,2052,9052,90-
28 mar 20240.175 Dividendo
27 mar 202452,0452,6252,0452,6252,44-
26 mar 202452,6852,6852,0452,0451,87-
25 mar 202452,6652,6852,6652,6852,50-
22 mar 202453,5453,5453,5453,5453,36100
21 mar 202454,9854,9851,0052,8052,62484
20 mar 202455,6456,2855,6456,2856,0990
19 mar 202454,7454,7454,7454,7454,56-
18 mar 202456,7656,7656,7656,7656,5755
15 mar 202455,7455,7455,7455,7455,55-
14 mar 202456,1456,2256,1456,2256,03-
13 mar 202456,5256,5256,2656,4656,2730
12 mar 202455,8456,1055,8456,1055,91-
11 mar 202455,8455,9655,8455,9655,77-
08 mar 202457,3858,0057,3858,0057,81100
07 mar 202456,3857,7856,3857,7857,59110
06 mar 202456,2857,1056,2856,8856,6940
05 mar 202456,2456,9456,2456,9456,75-
04 mar 202457,1057,1056,7856,7856,5988
01 mar 202457,2057,2056,9657,0256,8318
29 feb 202457,3458,0057,3458,0057,8120
28 feb 202459,3059,3057,7857,8057,6146
27 feb 202458,3458,3858,3458,3858,19-
26 feb 202459,0459,0458,9058,9058,7087
23 feb 202458,8458,8458,8458,8458,64-
22 feb 202457,9458,3057,9458,3058,1160
21 feb 202457,9257,9257,9257,9257,73-
20 feb 202455,9657,0055,9657,0056,8160
19 feb 202456,0056,0056,0056,0055,81-
16 feb 202457,0857,0857,0457,0456,85-
15 feb 202457,8457,8457,5857,5857,39-
14 feb 202455,2456,5055,2456,5056,31-
13 feb 202455,3055,3455,3055,3455,1620
12 feb 202455,5456,3655,5455,9055,715
09 feb 202454,9455,2654,9455,2655,08-
08 feb 202455,4055,4054,5254,5254,3450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...