Mercados españoles cerrados

Commercial Metals Company (CMS.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,18+0,38 (+0,76%)
Al cierre: 08:25AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202450,1850,1850,1850,1850,18-
25 abr 202449,8049,8049,8049,8049,80-
24 abr 202450,9050,9050,9050,9050,90-
23 abr 202451,6451,6451,6451,6451,64-
22 abr 202451,8251,8251,8251,8251,82-
19 abr 202451,7051,7051,7051,7051,70-
18 abr 202452,3052,3052,3052,3052,30-
17 abr 202451,9052,2851,9052,2852,2885
16 abr 202452,4052,4052,4052,4052,40-
15 abr 202451,8251,8251,8251,8251,82-
12 abr 202452,8652,8652,8652,8652,86-
11 abr 202453,2053,2053,2053,2053,20-
10 abr 202453,6053,6053,6053,6053,60-
09 abr 202453,1853,1853,1853,1853,18-
08 abr 202453,3053,3053,3053,3053,30-
05 abr 202452,9852,9852,9852,9852,98-
04 abr 202453,4453,4453,4453,4453,44-
03 abr 202454,0054,0054,0054,0054,00-
02 abr 202454,6454,6454,6454,6454,64-
28 mar 202453,7653,7653,5053,5053,5025
28 mar 20240.18 Dividendo
27 mar 202452,8852,8852,8852,8852,70-
26 mar 202453,7453,7453,7453,7453,56-
25 mar 202453,3653,3653,3653,3653,18-
22 mar 202454,3654,3654,3654,3654,1725
21 mar 202451,5851,5851,5851,5851,40-
20 mar 202450,0650,0650,0650,0649,89-
19 mar 202449,4249,4249,4249,4249,25-
18 mar 202449,4949,4949,4949,4949,32-
15 mar 202448,7848,7848,7848,7848,61-
14 mar 202448,1648,1648,1648,1648,00-
13 mar 202448,2748,2748,2748,2748,11-
12 mar 202447,9947,9947,9947,9947,83-
11 mar 202449,3549,3549,3549,3549,18-
08 mar 202448,9348,9348,9348,9348,76-
07 mar 202448,1348,1348,1348,1347,97-
06 mar 202448,7948,7948,7948,7948,62-
05 mar 202448,7248,7248,7248,7248,55-
04 mar 202449,2949,2949,2949,2949,12-
01 mar 202449,9249,9249,9249,9249,75-
29 feb 202449,9249,9249,9249,9249,75-
28 feb 202450,3250,3250,3250,3250,15-
27 feb 202450,3650,3650,3650,3650,19-
26 feb 202450,3650,3650,3650,3650,19-
23 feb 202449,7049,7049,7049,7049,53-
22 feb 202449,6049,6049,6049,6049,43-
21 feb 202450,6250,6250,6250,6250,45-
20 feb 202450,9450,9450,9450,9450,77-
19 feb 202450,9450,9450,9450,9450,77-
16 feb 202451,1451,1451,1451,1450,97-
15 feb 202449,6949,6949,6949,6949,52-
14 feb 202448,8448,8448,8448,8448,67-
13 feb 202450,2050,2050,2050,2050,03-
12 feb 202450,0450,0450,0450,0449,87-
09 feb 202449,8449,8449,8449,8449,67-
08 feb 202449,1649,1649,1649,1648,99-
07 feb 202447,2647,2647,2647,2647,10-
06 feb 202446,6846,6846,6846,6846,52-
05 feb 202447,2347,2347,2347,2347,07-
02 feb 202447,7647,7647,0447,0446,88120
01 feb 202448,3148,3148,3148,3148,15-
31 ene 202448,7448,7448,7448,7448,57-
30 ene 202448,2448,2448,2448,2448,08-
29 ene 202447,6247,6247,6247,6247,46-
26 ene 202447,6947,6947,6947,6947,53-
25 ene 202447,5247,5247,5247,5247,36-
24 ene 202447,1147,1147,1147,1146,95-
23 ene 202446,4546,4546,4546,4546,29-
22 ene 202445,7445,7445,7445,7445,58-
19 ene 202446,0746,0746,0746,0745,91-
18 ene 202445,9245,9245,9245,9245,76-
17 ene 202445,6345,6345,6345,6345,47-
17 ene 20240.16 Dividendo
16 ene 202445,7145,9945,7145,9945,67-
15 ene 202446,1946,1946,1946,1945,87-
12 ene 202446,1946,1946,1946,1945,87-
11 ene 202444,1244,1244,1244,1243,82-
10 ene 202445,0545,0545,0545,0544,74-
09 ene 202447,1847,1847,1847,1846,86-
08 ene 202443,9843,9843,9843,9843,68-
05 ene 202444,1044,1044,1044,1043,80-
04 ene 202444,7244,7244,7244,7244,41-
03 ene 202445,7045,7045,7045,7045,39-
02 ene 202445,2945,2945,2945,2944,98-
29 dic 202345,6345,6345,6345,6345,32-
28 dic 202345,7945,7945,7945,7945,48-
27 dic 202346,1946,1946,1946,1945,87-
22 dic 202345,2445,2445,2445,2444,93-
21 dic 202344,4844,4844,4844,4844,17-
20 dic 202344,3344,3344,3344,3344,03-
19 dic 202343,3943,3943,3943,3943,09-
18 dic 202343,8943,8943,8943,8943,59-
15 dic 202343,1043,1043,1043,1042,80-
14 dic 202343,3943,3943,3943,3943,09-
13 dic 202342,6942,6942,6942,6942,40-
12 dic 202342,5142,5142,5142,5142,22-
11 dic 202342,4342,4342,4342,4342,14-
08 dic 202342,6842,6842,6842,6842,39-
07 dic 202342,1542,1542,1542,1541,86-
06 dic 202342,0042,0042,0042,0041,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...