Mercados españoles cerrados

Ingredion Incorporated (CNP.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
106,95-0,05 (-0,05%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024106,95106,95106,95106,95106,95160
25 abr 2024107,00107,00107,00107,00107,00-
24 abr 2024106,85106,85106,85106,85106,85-
23 abr 2024107,25107,25107,25107,25107,25-
22 abr 2024106,55106,55106,55106,55106,55-
19 abr 2024104,75104,75104,75104,75104,75-
18 abr 2024104,20104,70104,20104,70104,70160
17 abr 2024104,95104,95104,95104,95104,95-
16 abr 2024103,55103,55103,55103,55103,55-
15 abr 2024103,40103,40103,40103,40103,40-
12 abr 2024104,35104,35104,35104,35104,35-
11 abr 2024105,05105,05105,05105,05105,05-
10 abr 2024104,15104,15104,15104,15104,15-
09 abr 2024104,25104,25104,25104,25104,25-
08 abr 2024105,40105,40105,40105,40105,40-
05 abr 2024106,20106,20106,20106,20106,20-
04 abr 2024105,45105,45105,45105,45105,45-
03 abr 2024107,80107,80107,80107,80107,80-
02 abr 2024109,10109,40109,10109,40109,4050
28 mar 2024108,00108,00108,00108,00108,00-
28 mar 20240.78 Dividendo
27 mar 2024108,50108,50108,50108,50107,72-
26 mar 2024108,20108,70108,20108,70107,9218
25 mar 2024108,10108,10108,10108,10107,3250
22 mar 2024107,00107,00107,00107,00106,23-
21 mar 2024106,60106,60106,60106,60105,83-
20 mar 2024107,70107,70107,70107,70106,93-
19 mar 2024106,00106,00106,00106,00105,24-
18 mar 2024105,40105,40105,40105,40104,64-
15 mar 2024106,00106,00106,00106,00105,24-
14 mar 2024106,90106,90106,90106,90106,13-
13 mar 2024107,80107,80107,80107,80107,03-
12 mar 2024107,60107,60107,60107,60106,83-
11 mar 2024107,10107,10107,10107,10106,33-
08 mar 2024106,10106,10106,10106,10105,34-
07 mar 2024106,50106,50106,50106,50105,73-
06 mar 2024107,40107,40107,40107,40106,63-
05 mar 2024108,00108,00108,00108,00107,22-
04 mar 2024107,80107,90107,80107,90107,121
01 mar 2024108,80108,80108,80108,80108,02-
29 feb 2024107,30107,30107,30107,30106,53-
28 feb 2024106,30106,30106,30106,30105,54-
27 feb 2024105,50105,50105,50105,50104,74-
26 feb 2024106,00106,00106,00106,00105,24-
23 feb 2024105,90105,90105,90105,90105,14-
22 feb 2024104,30104,30104,30104,30103,55-
21 feb 2024107,00107,40107,00107,40106,6380
20 feb 2024105,80105,80105,80105,80105,04-
19 feb 2024105,80105,80105,80105,80105,04-
16 feb 2024106,70106,70106,70106,70105,9360
15 feb 2024103,60103,60103,60103,60102,86-
14 feb 2024101,10101,10101,10101,10100,37-
13 feb 2024101,10101,10101,10101,10100,37-
12 feb 2024100,10100,10100,10100,1099,38-
09 feb 2024101,50101,50101,50101,50100,77-
08 feb 2024102,50102,50102,50102,50101,76-
07 feb 2024101,80101,80101,80101,80101,07-
06 feb 2024102,80102,80102,80102,80102,06-
05 feb 2024103,10103,10103,10103,10102,36-
02 feb 2024102,20102,20102,20102,20101,47-
01 feb 202499,5099,5099,5099,5098,78-
31 ene 2024100,80100,80100,80100,80100,08-
30 ene 202499,90100,1099,90100,1099,3867
29 ene 2024100,60100,60100,60100,6099,88-
26 ene 202499,8599,8599,8599,8599,13-
25 ene 202498,5598,5598,5598,5597,84-
24 ene 2024100,40100,40100,40100,4099,68-
23 ene 2024100,20100,20100,20100,2099,48-
22 ene 2024100,80100,80100,80100,80100,08-
19 ene 2024101,10101,10101,10101,10100,37-
18 ene 2024100,90100,90100,90100,90100,17-
17 ene 2024100,50100,50100,50100,5099,78-
16 ene 2024100,40100,40100,40100,4099,68-
15 ene 202499,3599,3599,3599,3598,64-
12 ene 202499,3599,3599,3599,3598,64-
11 ene 202497,9598,5097,9598,5097,7941
10 ene 202497,9097,9097,9097,9097,20-
09 ene 202497,4597,4597,4597,4596,75-
08 ene 202496,9596,9596,9596,9596,25-
05 ene 202497,6597,6597,6597,6596,95-
04 ene 202498,8598,8598,8598,8598,14-
03 ene 2024100,00100,00100,00100,0099,28-
02 ene 202498,4098,4098,4098,4097,69-
29 dic 202398,2598,2597,7097,7097,00-
29 dic 20230.78 Dividendo
28 dic 202397,8097,8097,8097,8096,32-
27 dic 202398,8098,8098,8098,8097,31-
22 dic 202397,8097,8097,8097,8096,32-
21 dic 202397,5097,5097,5097,5096,03-
20 dic 202398,0598,0598,0598,0596,57-
19 dic 202397,7597,7597,7597,7596,27-
18 dic 202397,5597,5597,5597,5596,08-
15 dic 202398,6098,6098,6098,6097,11-
14 dic 2023100,20100,20100,20100,2098,69-
13 dic 202399,1099,1099,1099,1097,60-
12 dic 202399,0099,0099,0099,0097,50-
11 dic 202398,5098,5098,5098,5097,01-
08 dic 202398,3098,4098,3098,4096,9110
07 dic 202398,1098,1098,1098,1096,62-
06 dic 202397,7597,7597,7597,7596,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...