Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0732 +0,0023 (+0,21%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.697,70 +948,67 (+1,67%)
CommScope Holding Company, Inc. (CM9.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 27 jun 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 26 jun 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 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 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 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 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 14 jun 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 13 jun 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 12 jun 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
| 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 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 06 jun 2024 | 1,5700 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | 2000 |
| 05 jun 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 04 jun 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 03 jun 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 31 may 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 100 |
| 30 may 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 29 may 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 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 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 21 may 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 20 may 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | - |
| 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 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 13 may 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 10 may 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 09 may 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 08 may 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 07 may 2024 | 0,8550 | 0,8550 | 0,8550 | 0,8550 | 0,8550 | - |
| 06 may 2024 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | 0,9150 | - |
| 03 may 2024 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | 0,9750 | - |
| 02 may 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
| 30 abr 2024 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | 0,9100 | - |
| 29 abr 2024 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | 0,8700 | - |
| 26 abr 2024 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | 0,8500 | - |
| 25 abr 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | - |
| 24 abr 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 23 abr 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 22 abr 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
| 19 abr 2024 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | 0,8850 | - |
| 18 abr 2024 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | 0,9250 | - |
| 17 abr 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
| 16 abr 2024 | 0,9350 | 0,9500 | 0,9350 | 0,9500 | 0,9500 | 2750 |
| 15 abr 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 100 |
| 12 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 11 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 10 abr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 09 abr 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 100 |
| 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 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 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 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 27 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 mar 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 25 mar 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 1000 |
| 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 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 19 mar 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 18 mar 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 15 mar 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 4000 |
| 14 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 13 mar 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 2721 |
| 12 mar 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 11 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 08 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 1300 |
| 07 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 06 mar 2024 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | 0,9550 | - |
| 05 mar 2024 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | 0,9350 | - |
| 04 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 01 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 29 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 28 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 27 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 26 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 23 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 22 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
| 21 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 20 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 19 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 16 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 15 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 14 feb 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 13 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
| 12 feb 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 09 feb 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 1000 |
| 08 feb 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
| 07 feb 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| *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.