Mercados españoles cerrados

Copart Inc (CO6.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,01-0,09 (-0,18%)
A partir del 08:06AM 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 202450,0150,0150,0150,0150,01-
04 jul 202449,8550,1049,8550,1050,10200
03 jul 202450,7750,7750,7750,7750,77-
02 jul 202449,5249,5249,5249,5249,52-
01 jul 202450,1050,1049,6549,6549,65100
28 jun 202451,0651,0651,0651,0651,06-
27 jun 202450,9150,9150,8650,8650,86-
26 jun 202451,7151,7151,7151,7151,71-
25 jun 202451,0751,0751,0751,0751,07-
24 jun 202450,5550,5550,5550,5550,55-
21 jun 202450,2950,7150,2950,5950,59-
20 jun 202451,0151,0149,8749,8749,87-
19 jun 202450,9151,0150,9151,0151,01-
18 jun 202450,6350,6350,6350,6350,63-
17 jun 202449,6149,6149,6149,6149,61-
14 jun 202449,3349,3349,2149,2149,21100
13 jun 202449,7049,7049,4549,5649,56-
12 jun 202449,5149,5149,3349,3349,33-
11 jun 202449,6349,6349,3849,4249,42-
10 jun 202449,8449,8449,5649,5649,56-
07 jun 202449,0349,7749,0349,7749,77300
06 jun 202449,8949,8948,8148,8148,81-
05 jun 202448,7248,9448,7248,9448,94145
04 jun 202448,1348,1348,1248,1248,1225
03 jun 202448,7848,7848,7848,7848,78-
31 may 202448,4248,4248,2648,2648,26-
30 may 202447,7847,7847,7847,7847,78-
29 may 202448,3048,3047,7347,7547,75319
28 may 202449,2349,2348,6348,6348,63300
27 may 202449,1049,1548,8049,1549,15400
24 may 202449,4050,1949,4050,1950,1910
23 may 202449,7649,7649,2449,3149,31-
22 may 202450,4750,4750,4750,4750,47-
21 may 202450,3850,5850,3550,3550,35603
20 may 202449,9949,9949,9949,9949,99-
17 may 202449,3149,9749,3149,9749,97-
16 may 202450,7150,7150,7150,7150,71-
15 may 202450,1750,1749,9649,9649,96100
14 may 202450,5050,5049,8549,8549,8514
13 may 202450,7350,7350,1850,1850,18-
10 may 202451,3451,3451,3451,3451,34-
09 may 202451,1751,1751,1751,1751,17-
08 may 202451,9551,9551,3351,3351,33-
07 may 202451,7151,7151,7151,7151,71-
06 may 202451,2251,2251,2251,2251,22-
03 may 202450,7350,9650,7350,9650,9650
02 may 202450,7650,7650,7050,7050,7070
30 abr 202451,9151,9151,7851,7851,78-
29 abr 202451,9852,2151,9852,2152,21400
26 abr 202451,4552,4351,4552,0052,001020
25 abr 202451,3551,3551,2751,2751,27-
24 abr 202450,7951,4150,7950,9750,97440
23 abr 202450,0750,8150,0050,5650,56510
22 abr 202449,6750,4249,6050,4250,421070
19 abr 202449,1049,3049,0949,3049,30-
18 abr 202450,5850,5849,8049,8349,83-
17 abr 202451,1051,1050,5750,5750,5740
16 abr 202451,3851,3851,3851,3851,38-
15 abr 202452,0052,0052,0052,0052,00-
12 abr 202452,3152,3152,3152,3152,31-
11 abr 202452,0152,0151,8751,8851,88100
10 abr 202452,1252,1251,5051,5051,50100
09 abr 202451,7051,7051,7051,7051,70-
08 abr 202452,0152,0152,0152,0152,01-
05 abr 202451,4251,4251,4251,4251,42-
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 202452,7253,5052,7253,5053,5083
27 mar 202452,7952,7952,7752,7752,77100
26 mar 202452,5652,5652,5652,5652,56-
25 mar 202452,9452,9452,9452,9452,94-
22 mar 202452,6853,0352,6853,0353,03-
21 mar 202452,0952,9552,0952,8652,86200
20 mar 202451,6251,6251,6251,6251,62-
19 mar 202451,4851,4851,4851,4851,48-
18 mar 202451,5751,6851,4251,4251,42-
15 mar 202451,8051,9051,8051,9051,9040
14 mar 202451,3951,3951,3951,3951,39-
13 mar 202450,5151,0750,5151,0751,07446
12 mar 202449,7850,4449,7850,4050,40-
11 mar 202450,0050,0050,0050,0050,00-
08 mar 202450,3050,8250,2350,2350,2375
07 mar 202449,9050,7649,9050,2850,2840
06 mar 202449,4749,9849,4749,9849,98-
05 mar 202450,1550,1549,2149,3049,30-
04 mar 202449,1749,6549,1749,6549,65-
01 mar 202449,2649,2649,2649,2649,26-
29 feb 202448,8548,8548,8548,8548,85-
28 feb 202448,9248,9248,8848,8848,88-
27 feb 202448,2348,2348,2348,2348,23-
26 feb 202447,3147,3147,3147,3147,31-
23 feb 202443,7845,8843,7845,8845,8850
22 feb 202445,0845,0845,0845,0845,08-
21 feb 202444,7444,9444,7444,9444,9450
20 feb 202445,2245,2244,7144,7144,7130
19 feb 202445,3245,3245,3245,3245,32-
16 feb 202446,0446,0446,0346,0346,0350
15 feb 202445,8345,8345,8345,8345,83-
14 feb 202445,8546,1745,8546,1746,172
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...