Mercados españoles cerrados en 22 mins

Copart, Inc. (CO6.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
51,10+0,50 (+0,99%)
A partir del 12:20PM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 202450,6651,1050,6651,1051,10430
19 jun 202450,6050,6050,6050,6050,60-
18 jun 202450,1950,6550,1950,6550,6580
17 jun 202449,2349,7849,2349,7849,7865
14 jun 202448,9749,4448,9749,2649,26191
13 jun 202449,4049,4049,4049,4049,40-
12 jun 202449,1149,1149,1149,1149,11-
11 jun 202449,2849,2849,2849,2849,28-
10 jun 202449,5150,0049,5150,0050,0025
07 jun 202448,6449,0648,6448,9748,97284
06 jun 202449,1250,0249,1250,0250,0273
05 jun 202448,2649,5748,2649,5749,5780
04 jun 202447,8147,8147,8147,8147,81-
03 jun 202448,4648,6648,4648,6648,66300
31 may 202448,0148,0148,0148,0148,01-
30 may 202447,7147,7147,7147,7147,71-
29 may 202448,0348,4747,9047,9047,9040
28 may 202449,2249,2248,8548,8548,8540
27 may 202449,2949,2949,0449,0449,0470
24 may 202449,0449,2549,0449,2549,2531
23 may 202449,4949,4949,4949,4949,49-
22 may 202450,1050,1850,1050,1850,18100
21 may 202450,0750,5950,0750,5950,5925
20 may 202449,6350,2349,6350,2350,23-
17 may 202449,7649,7649,7649,7649,76-
16 may 202450,3650,3650,3650,3650,36-
15 may 202449,7649,7649,7649,7649,76-
14 may 202450,1150,1149,9049,9049,9099
13 may 202450,3350,5050,3350,5050,5080
10 may 202450,7950,7950,7950,7950,79-
09 may 202450,7951,5650,7951,5651,56100
08 may 202451,5452,1351,5452,1352,139
07 may 202451,2952,4051,2952,4052,40100
06 may 202450,8151,2150,8151,2151,2160
03 may 202450,2450,2450,2450,2450,24-
02 may 202450,4250,4250,4250,4250,42-
30 abr 202451,5151,5151,5151,5151,51-
29 abr 202451,5252,3951,5252,3952,39100
26 abr 202452,0052,0052,0052,0052,0030
25 abr 202450,5750,5750,5750,5750,57-
24 abr 202450,3550,3550,3550,3550,35-
23 abr 202449,5449,5449,5449,5449,54-
22 abr 202449,1949,9949,1949,8949,89480
19 abr 202449,3449,6449,3449,4449,44140
18 abr 202450,1650,2150,1650,2150,2120
17 abr 202450,7250,7250,7250,7250,72-
16 abr 202451,0151,0151,0151,0151,01-
15 abr 202451,5551,5551,4351,4351,439
12 abr 202451,9251,9251,9251,9251,92-
11 abr 202451,6352,0751,6352,0752,0724
10 abr 202451,7351,8351,7351,8351,835
09 abr 202451,3351,5951,3351,5951,59120
08 abr 202451,6552,2751,6552,2752,278
05 abr 202451,0151,0151,0151,0151,01-
04 abr 202452,4452,4452,4452,4452,44-
03 abr 202452,5452,5452,5452,5452,54-
02 abr 202453,5653,5653,5653,5653,56-
28 mar 202452,3752,3752,3752,3752,37-
27 mar 202452,3752,3752,3752,3752,37-
26 mar 202452,2352,9752,2352,9752,9780
25 mar 202452,5052,8252,5052,8152,81120
22 mar 202452,3152,3152,3152,3152,31-
21 mar 202451,6252,8951,6252,8952,892
20 mar 202451,2251,2251,2251,2251,22-
19 mar 202451,0651,8551,0651,8551,855
18 mar 202452,0552,0551,7751,7751,77265
15 mar 202451,3151,9051,3151,9051,90200
14 mar 202450,9652,1450,9652,1452,14243
13 mar 202450,0150,0150,0150,0150,01-
12 mar 202449,4550,1049,4550,1050,10180
11 mar 202449,7450,1049,7450,1050,1040
08 mar 202450,1050,1050,1050,1050,10-
07 mar 202449,1950,5549,1950,5550,5540
06 mar 202449,1049,1049,1049,1049,10-
05 mar 202449,6749,6749,6749,6749,67-
04 mar 202448,8349,7948,8349,7949,7940
01 mar 202448,6548,6548,6548,6548,65-
29 feb 202449,1049,1848,9848,9848,98205
28 feb 202448,6648,6648,6648,6648,66-
27 feb 202447,9947,9947,9947,9947,99-
26 feb 202447,1148,0047,1148,0048,0050
23 feb 202443,2143,3642,3843,3643,36550
22 feb 202444,6245,6744,6245,6745,67122
21 feb 202444,8744,8744,8744,8744,87-
20 feb 202444,7845,6944,7845,6945,69375
19 feb 202444,7144,7144,7144,7144,71-
16 feb 202445,7745,7745,7745,7745,77-
15 feb 202445,4645,4645,4645,4645,46-
14 feb 202445,4845,4845,4845,4845,48-
13 feb 202446,7246,7245,9645,9645,9660
12 feb 202446,6147,7346,6146,7946,79250
09 feb 202446,9446,9446,9446,9446,94-
08 feb 202446,6347,0146,6347,0147,0120
07 feb 202446,6946,6946,6946,6946,69-
06 feb 202445,9945,9945,9945,9945,99-
05 feb 202445,8745,8745,8745,8745,87-
02 feb 202444,4046,1944,4046,1946,1958
01 feb 202444,2044,2044,2044,2044,20-
31 ene 202445,0746,0845,0746,0846,0816
30 ene 202444,6944,6944,6944,6944,69-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...