Mercados españoles abiertos en 1 hr 50 mins
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.848,92 -64,73 (-0,16%) Dólar/Euro
1,0824 +0,0009 (+0,09%) Petróleo Brent
87,13 -0,21 (-0,24%) Bitcoin EUR
50.142,64 -4.259,72 (-7,83%)
CommScope Holding Co Inc (CM9.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:03AM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 03 jul 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 02 jul 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 01 jul 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 28 jun 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 27 jun 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 26 jun 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 25 jun 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 24 jun 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 21 jun 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 20 jun 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 19 jun 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 18 jun 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 17 jun 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 14 jun 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 13 jun 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 12 jun 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 11 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 10 jun 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 jun 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 06 jun 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 05 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 04 jun 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 03 jun 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 31 may 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 30 may 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 29 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 28 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 27 may 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 24 may 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 23 may 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 22 may 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 may 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 may 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 17 may 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 16 may 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 15 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 14 may 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 13 may 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 10 may 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 may 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 08 may 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 07 may 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
| 06 may 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 03 may 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 02 may 2024 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | 0,8100 | - |
| 30 abr 2024 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | 0,9050 | - |
| 29 abr 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 26 abr 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 25 abr 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | - |
| 24 abr 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 23 abr 2024 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | 0,9500 | - |
| 22 abr 2024 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | 0,8600 | - |
| 19 abr 2024 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | 0,8750 | - |
| 18 abr 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 17 abr 2024 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | 0,9200 | - |
| 16 abr 2024 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | 0,9450 | - |
| 15 abr 2024 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | 0,9950 | - |
| 12 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 11 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 10 abr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 09 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 08 abr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 05 abr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 04 abr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 03 abr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 02 abr 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 28 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 27 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 mar 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 25 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 22 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 21 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 20 mar 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 19 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 18 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
| 14 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 13 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12 mar 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 11 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 08 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 07 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | - |
| 06 mar 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 05 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 29 feb 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 28 feb 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 27 feb 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 23 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
| 22 feb 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 21 feb 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 20 feb 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 19 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 16 feb 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
| 15 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 14 feb 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 13 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| *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.