Mercados españoles cerrados

Copart Inc (CO6.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
49,87+0,11 (+0,23%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202449,8749,8749,8749,8749,8750
04 jul 202449,7649,7649,7649,7649,76-
03 jul 202450,7750,7750,7750,7750,77-
02 jul 202449,5249,5249,5249,5249,52-
01 jul 202450,1450,1450,1450,1450,14-
28 jun 202451,0751,0751,0751,0751,07-
27 jun 202450,9150,9150,9150,9150,91-
26 jun 202451,6251,6251,6251,6251,62-
25 jun 202451,0751,0751,0751,0751,07-
24 jun 202450,5550,5550,5550,5550,55-
21 jun 202450,2850,2850,2850,2850,28-
20 jun 202450,9550,9550,9550,9550,95-
19 jun 202450,9150,9150,9150,9150,91-
18 jun 202450,6350,6350,6350,6350,63-
17 jun 202449,6049,6049,6049,6049,60-
14 jun 202449,3449,3449,3449,3449,34-
13 jun 202449,7049,7049,7049,7049,70-
12 jun 202449,5349,5349,5349,5349,53-
11 jun 202449,6049,6049,6049,6049,60-
10 jun 202449,8249,8249,8249,8249,82-
07 jun 202449,0349,0349,0349,0349,03-
06 jun 202449,8949,8949,8949,8949,89-
05 jun 202448,7248,7248,7248,7248,72-
04 jun 202448,1348,1348,1348,1348,13-
03 jun 202448,8148,8148,8148,8148,81-
31 may 202448,4248,4248,4248,4248,42-
30 may 202447,7847,7847,7847,7847,78-
29 may 202448,2948,2948,2948,2948,29-
28 may 202449,2249,2249,2249,2249,22-
27 may 202449,1049,1049,1049,1049,10-
24 may 202449,4049,4049,4049,4049,40-
23 may 202449,7649,7649,7649,7649,76-
22 may 202450,4750,4750,4750,4750,47-
21 may 202450,3850,3850,3850,3850,38-
20 may 202449,9949,9949,9949,9949,99-
17 may 202449,3149,3149,3149,3149,31-
16 may 202450,7150,7150,7150,7150,71-
15 may 202450,1750,1750,1750,1750,17-
14 may 202450,5050,5050,5050,5050,50-
13 may 202450,7350,7350,7350,7350,73-
10 may 202451,3451,3451,3451,3451,34-
09 may 202451,1851,1851,1851,1851,18-
08 may 202451,9551,9551,9551,9551,95-
07 may 202451,7151,7151,7151,7151,71-
06 may 202451,2251,2251,2251,2251,22-
03 may 202450,7250,7250,7250,7250,72-
02 may 202450,6450,6450,6450,6450,64-
30 abr 202451,9151,9151,9151,9151,91-
29 abr 202451,9751,9751,9751,9751,97-
26 abr 202451,4651,4651,4651,4651,46-
25 abr 202451,3451,3451,3451,3451,34-
24 abr 202450,7850,7850,7850,7850,78-
23 abr 202449,9249,9249,9249,9249,92-
22 abr 202449,6349,6349,6349,6349,63-
19 abr 202449,5849,5849,5849,5849,58-
18 abr 202450,5850,5850,5850,5850,58-
17 abr 202451,0851,0851,0851,0851,08-
16 abr 202451,3451,3451,3451,3451,34-
15 abr 202452,0252,0252,0252,0252,02-
12 abr 202452,2252,2252,2252,2252,22-
11 abr 202452,0452,0452,0452,0452,04-
10 abr 202452,1252,1252,1252,1252,12-
09 abr 202451,7051,7051,7051,7051,70-
08 abr 202452,0252,0252,0252,0252,02-
05 abr 202451,4451,4451,4451,4451,44-
04 abr 202452,8452,8452,8452,8452,84-
03 abr 202452,8952,8952,8952,8952,89-
02 abr 202453,9553,9553,9553,9553,95-
28 mar 202452,7552,7552,7552,7552,75-
27 mar 202452,7952,7952,7952,7952,79-
26 mar 202452,5652,5652,5652,5652,56-
25 mar 202452,6852,6852,6852,6852,68-
22 mar 202452,6852,6852,6852,6852,68-
21 mar 202451,9951,9951,9951,9951,99-
20 mar 202451,6351,6351,6351,6351,63-
19 mar 202451,4651,4651,4651,4651,46-
18 mar 202451,5851,5851,5851,5851,58-
15 mar 202451,8051,8051,8051,8051,80-
14 mar 202451,3951,3951,3951,3951,39-
13 mar 202450,5150,5150,5150,5150,51-
12 mar 202449,7849,7849,7849,7849,78-
11 mar 202450,0650,0650,0650,0650,06-
08 mar 202450,3050,3050,3050,3050,30-
07 mar 202449,9049,9049,9049,9049,90-
06 mar 202449,4749,4749,4749,4749,47-
05 mar 202450,1550,1550,1550,1550,15-
04 mar 202449,1949,1949,1949,1949,19-
01 mar 202449,2749,2749,2749,2749,27-
29 feb 202448,8448,8448,8448,8448,84-
28 feb 202448,9248,9248,9248,9248,92-
27 feb 202448,2348,2348,2348,2348,23-
26 feb 202447,3147,3147,3147,3147,31-
23 feb 202443,7843,7843,0043,0043,0050
22 feb 202445,0845,0845,0845,0845,08-
21 feb 202444,7444,7444,7444,7444,74-
20 feb 202445,2245,2245,2245,2245,22-
19 feb 202445,3345,3345,3345,3345,33-
16 feb 202446,0446,0446,0446,0446,04-
15 feb 202445,8345,8345,8345,8345,83-
14 feb 202445,8645,8645,8645,8645,86-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...