Mercados españoles cerrados en 5 hrs 18 min

Copart Inc (CO6.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,10-0,99 (-1,94%)
A partir del 09:31AM CEST. Mercado abierto.
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 202450,1050,1050,1050,1050,109
28 jun 202450,9851,4550,9851,0951,09-
27 jun 202450,8451,0150,7851,0151,01-
26 jun 202451,6551,6550,8950,8950,89-
25 jun 202451,0251,3051,0151,0651,06-
24 jun 202450,4850,9450,4850,9450,94-
21 jun 202450,2350,6050,2350,6050,60-
20 jun 202450,9551,2549,7949,7949,79-
19 jun 202450,8251,0150,8250,9850,98-
18 jun 202450,5650,7150,4050,7150,71-
17 jun 202449,5350,3449,3850,3450,34-
14 jun 202449,2549,5249,0049,5249,52-
13 jun 202449,6549,6549,4749,4749,47-
12 jun 202449,4749,9749,4249,4249,42-
11 jun 202449,5349,5549,5349,5349,53-
10 jun 202450,0250,0249,4649,4649,46-
07 jun 202449,0049,9048,9049,9049,90-
06 jun 202449,8449,8548,9748,9748,97-
05 jun 202448,6549,5448,6349,5449,54-
04 jun 202448,0848,7948,0548,5848,58-
03 jun 202448,7548,7548,1748,1748,17-
31 may 202448,3648,3847,9048,2048,20-
30 may 202447,7248,5747,6348,3448,34-
29 may 202448,2648,2647,8847,8847,88-
28 may 202449,1949,2248,7648,7648,76-
27 may 202449,0549,4249,0549,4249,42-
24 may 202449,3549,8348,9749,8349,83-
23 may 202449,7249,7249,3149,4449,44-
22 may 202450,4350,4349,8849,8849,889
21 may 202450,3250,3250,1550,3250,32-
20 may 202449,9450,3249,9450,2750,27-
17 may 202449,2649,7849,1749,3849,38-
16 may 202450,6850,7250,2750,2750,27-
15 may 202450,1050,4949,9150,3950,39-
14 may 202450,4450,4449,8149,8749,87-
13 may 202450,6750,6750,3650,3650,36-
10 may 202451,2851,3450,8750,8750,87-
09 may 202451,1251,4351,1251,2551,25-
08 may 202451,8851,9251,3051,3051,30-
07 may 202451,6051,9351,6051,8351,83-
06 may 202451,1551,4251,1551,3251,32-
03 may 202450,6751,2550,6751,0051,00-
02 may 202450,7050,9450,4650,6350,63-
30 abr 202451,8151,8251,0251,0251,02-
29 abr 202451,9352,2251,8551,8551,85-
26 abr 202451,1252,1651,1252,1652,16-
25 abr 202451,2751,3150,8051,3151,31-
24 abr 202450,7351,0950,7151,0851,08-
23 abr 202449,8450,4349,8450,4350,43-
22 abr 202449,6249,8649,6249,8649,86-
19 abr 202449,0049,5149,0049,3549,35-
18 abr 202450,5250,5550,1350,1350,13-
17 abr 202451,0051,2650,6950,6950,69-
16 abr 202451,3151,3551,1951,1951,19-
15 abr 202451,9952,0351,4451,4451,44-
12 abr 202452,2552,3951,8551,8551,85-
11 abr 202451,9752,1351,9352,1352,13-
10 abr 202452,0652,1452,0152,1452,14-
09 abr 202451,6451,6551,3051,6451,64-
08 abr 202451,9552,1751,9552,1752,17-
05 abr 202451,3552,3351,3152,3352,33-
04 abr 202452,7953,2552,6652,7152,7124
03 abr 202452,8453,2952,8453,2953,29-
02 abr 202453,8753,8952,7752,9252,92-
28 mar 202452,6653,5452,6653,2753,27-
27 mar 202452,7652,8752,5652,5652,56-
26 mar 202452,4652,8452,4652,8452,84-
25 mar 202452,8852,9452,6752,7652,76-
22 mar 202452,6053,0952,6053,0953,09-
21 mar 202452,0353,0752,0352,9452,94-
20 mar 202451,5551,8951,5551,8951,89-
19 mar 202451,3851,8051,3351,8051,80-
18 mar 202451,5251,8051,2751,8051,80-
15 mar 202451,7351,8151,7351,7351,73-
14 mar 202451,3051,8951,3051,8951,89-
13 mar 202450,4351,3650,4351,3651,36-
12 mar 202449,7250,5849,7150,5850,58-
11 mar 202450,0050,0349,2349,7849,78-
08 mar 202450,2450,6150,2150,2150,21-
07 mar 202449,8550,5249,8550,3750,37-
06 mar 202449,4650,1349,4650,1350,13-
05 mar 202450,0850,0849,3849,4349,43-
04 mar 202449,1549,7649,1349,7649,76-
01 mar 202449,2049,2048,7949,1549,15-
29 feb 202448,7948,9848,6248,9848,98-
28 feb 202448,8548,8748,6048,7448,74-
27 feb 202448,1848,5148,1848,5148,51-
26 feb 202447,2448,2447,1448,2448,24-
23 feb 202443,7446,4942,5646,4946,49-
22 feb 202445,0345,8445,0345,5845,584
21 feb 202444,7045,0344,6645,0345,03-
20 feb 202445,2145,2144,6544,8144,81-
19 feb 202445,2945,4045,2845,3845,38-
16 feb 202445,9845,9945,7345,7345,73-
15 feb 202445,7545,9945,6245,9945,99-
14 feb 202445,7946,0345,4945,4945,49-
13 feb 202446,6746,6746,0946,0946,09-
12 feb 202446,9947,0446,7746,7746,77-
09 feb 202447,0947,2447,0947,1647,16-
08 feb 202446,9247,1046,8447,1047,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...