Mercados españoles cerrados en 1 hr 54 mins

Cardinal Health Inc (CLH.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
97,48+0,44 (+0,45%)
A partir del 08:02AM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202497,4897,4897,4897,4897,48200
21 jun 202497,0497,0497,0497,0497,04-
20 jun 202496,5896,5896,5896,5896,58-
19 jun 202496,5896,5896,5896,5896,58-
18 jun 202493,9493,9493,9493,9493,94-
17 jun 202493,3893,3893,3893,3893,38-
14 jun 202493,3893,3893,3893,3893,38-
13 jun 202491,9291,9291,9291,9291,92-
12 jun 202491,9291,9291,9291,9291,92-
11 jun 202491,3891,3891,3891,3891,38-
10 jun 202491,2491,2491,2491,2491,24-
07 jun 202490,5090,5090,5090,5090,50-
06 jun 202490,3090,3090,3090,3090,30-
05 jun 202490,9690,9690,9690,9690,96-
04 jun 202491,3491,3491,3491,3491,34-
03 jun 202491,3491,3491,3491,3491,34-
31 may 202489,9489,9489,9489,9489,94-
30 may 202488,0488,0488,0488,0488,04-
29 may 202487,4887,4887,4887,4887,48-
28 may 202488,7888,7888,2688,2688,26200
27 may 202488,8888,8888,8888,8888,88-
24 may 202488,8888,8888,8888,8888,88-
23 may 202488,8888,8888,8888,8888,88-
22 may 202488,8688,8688,8688,8688,86-
21 may 202490,7490,7490,7490,7490,74-
20 may 202490,7490,7490,7490,7490,74-
17 may 202490,5090,5090,5090,5090,50-
16 may 202489,7489,7489,7489,7489,74-
15 may 202490,4690,4690,4690,4690,46-
14 may 202491,3091,3091,3091,3091,30-
13 may 202492,0692,0692,0692,0692,06-
10 may 202491,0691,0691,0691,0691,06-
09 may 202491,0691,0691,0691,0691,06-
08 may 202492,4692,4692,4692,4692,46-
07 may 202492,1092,1092,1092,1092,10-
06 may 202492,3692,3692,3692,3692,36-
03 may 202495,9695,9695,9695,9695,96-
02 may 202495,9695,9695,9695,9695,96-
30 abr 202496,5696,5696,5696,5696,56-
29 abr 202496,7896,7896,7896,7896,78-
26 abr 202496,8496,8496,8496,8496,84-
25 abr 202496,6896,6896,6896,6896,68-
24 abr 202496,9496,9496,9496,9496,94-
23 abr 202496,9496,9496,9496,9496,94-
22 abr 2024101,30101,30101,30101,30101,30-
19 abr 202499,6899,6899,6899,6899,68-
18 abr 2024100,30100,30100,30100,30100,30-
17 abr 2024100,55100,55100,55100,55100,55-
16 abr 2024100,35100,35100,35100,35100,35-
15 abr 202499,2099,2099,2099,2099,20-
12 abr 202499,7499,7499,7499,7499,74-
11 abr 2024100,10100,10100,10100,10100,10-
10 abr 202499,2099,2099,2099,2099,20-
09 abr 2024101,25101,2598,7898,7898,7810
08 abr 2024101,85101,85101,85101,85101,85-
05 abr 2024102,20102,20102,20102,20102,20-
04 abr 2024102,80102,80102,80102,80102,80-
03 abr 2024103,55103,55103,55103,55103,55-
02 abr 2024104,00104,10104,00104,10104,1025
28 mar 2024103,65103,65103,65103,65103,65-
28 mar 20240.5006 Dividendo
27 mar 2024102,90102,90102,90102,90102,40-
26 mar 2024102,90102,90102,90102,90102,40-
25 mar 2024103,00103,00103,00103,00102,50-
22 mar 2024103,50103,50103,50103,50103,00-
21 mar 2024102,90102,90102,90102,90102,40-
20 mar 2024103,35103,35103,35103,35102,85-
19 mar 2024100,70100,70100,70100,70100,21-
18 mar 2024101,40101,40101,40101,40100,91-
15 mar 2024101,40101,40101,40101,40100,91-
14 mar 2024102,05102,05102,05102,05101,55-
13 mar 2024105,45105,45105,30105,30104,7910
12 mar 2024105,40105,40105,40105,40104,89-
11 mar 2024104,85104,85104,85104,85104,34-
08 mar 2024103,50103,50103,50103,50103,00-
07 mar 2024101,75101,75101,75101,75101,25-
06 mar 2024104,05104,05104,05104,05103,54-
05 mar 2024104,05104,05104,05104,05103,54-
04 mar 2024104,05104,05104,05104,05103,54-
01 mar 2024103,20105,75103,20103,95103,4420
29 feb 2024102,65102,65102,65102,65102,15-
28 feb 2024101,20101,20101,20101,20100,71-
27 feb 2024101,20101,20101,20101,20100,71-
26 feb 202499,3699,3699,3699,3698,88-
23 feb 202498,6098,6098,6098,6098,12-
22 feb 202497,4497,4497,4497,4496,97-
21 feb 202497,2497,2497,2497,2496,77-
20 feb 202497,2497,2497,2497,2496,77-
19 feb 202497,1097,3897,1097,3896,91200
16 feb 202497,1097,1097,1097,1096,63-
15 feb 202496,8696,8696,8696,8696,39-
14 feb 202497,1097,1096,8696,8696,3910
13 feb 202496,5496,5496,5496,5496,07-
12 feb 202496,8296,8296,8296,8296,35-
09 feb 202495,7295,7295,7295,7295,25-
08 feb 202497,5697,5697,5697,5697,09-
07 feb 202496,3296,3296,3296,3295,85-
06 feb 202496,3296,3296,3296,3295,85-
05 feb 202496,3296,3296,3296,3295,85-
02 feb 202497,2897,2897,2897,2896,81-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...