Mercados españoles abiertos en 43 mins

Coloplast A/S (COLO.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
111,45-0,05 (-0,04%)
Al cierre: 05:32PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024112,55112,55111,45111,45111,45-
02 jul 2024111,50111,50111,50111,50111,50-
01 jul 2024112,20112,20111,80111,80111,80-
28 jun 2024112,85112,85112,10112,10112,10-
27 jun 2024113,40113,40112,60112,60112,60-
26 jun 2024113,65113,70113,65113,70113,70-
25 jun 2024112,85113,85112,85113,85113,85-
24 jun 2024113,00113,90113,00113,90113,90-
21 jun 2024111,70113,35111,70113,35113,35-
20 jun 2024109,50111,30109,50111,30111,30-
19 jun 2024111,25111,25109,65109,65109,65-
18 jun 2024111,45111,45111,45111,45111,45-
17 jun 2024114,00114,00113,95113,95113,95-
14 jun 2024114,20114,20113,35113,35113,35-
13 jun 2024113,15113,70113,15113,70113,70-
12 jun 2024112,70113,70112,70113,70113,70-
11 jun 2024112,15113,30112,15113,30113,30-
10 jun 2024111,90112,15111,90112,15112,15-
07 jun 2024112,45112,65112,45112,65112,65-
06 jun 2024111,20111,45111,20111,45111,45-
05 jun 2024110,60110,60110,60110,60110,60-
04 jun 2024109,50109,80109,50109,80109,80-
03 jun 2024111,05111,05108,40108,40108,40-
31 may 2024110,60110,60110,60110,60110,60-
30 may 2024111,25111,25111,10111,10111,10-
29 may 2024112,15112,15111,00111,00111,00-
28 may 2024114,70114,70112,75112,75112,75-
27 may 2024112,80115,20112,80115,20115,20-
24 may 2024114,85114,85112,80112,80112,80-
23 may 2024117,05117,05115,50115,50115,50-
22 may 2024115,05117,55115,05117,55117,55-
21 may 2024114,15115,00114,15115,00115,00-
20 may 2024114,75114,75114,75114,75114,75-
17 may 2024113,30113,55113,30113,55113,55-
16 may 2024112,25112,65112,25112,65112,65-
15 may 2024112,10112,40112,10112,40112,40-
14 may 2024113,10113,10113,00113,00113,00-
13 may 2024114,00114,00113,85113,85113,85-
13 may 20245 Dividendo
10 may 2024114,30114,30114,30114,30109,30-
09 may 2024114,30114,30114,30114,30109,30-
08 may 2024113,20113,40113,20113,40108,44-
07 may 2024113,40113,40113,40113,40108,44-
06 may 2024115,80117,10115,80117,10111,98-
03 may 2024113,65115,35113,65115,35110,309
02 may 2024113,60113,60112,65112,65107,72-
30 abr 2024114,90114,90113,10113,10108,15-
29 abr 2024116,45116,45116,45116,45111,36-
26 abr 2024116,70116,70115,85115,85110,78-
25 abr 2024124,15124,15117,65117,65112,50-
24 abr 2024123,50123,60123,50123,60118,19-
23 abr 2024121,65122,80121,65122,80117,43-
22 abr 2024122,15122,15120,65120,65115,37-
19 abr 2024121,00121,00120,65120,65115,37-
18 abr 2024120,15120,30120,15120,30115,04-
17 abr 2024122,75122,75120,80120,80115,52-
16 abr 2024122,05122,70122,05122,70117,33-
15 abr 2024122,25122,50122,25122,50117,14-
12 abr 2024125,90125,90121,90121,90116,57-
11 abr 2024124,25125,40124,25125,40119,91-
10 abr 2024123,40123,85123,40123,85118,43-
09 abr 2024122,35122,55122,35122,55117,19-
08 abr 2024123,10123,10122,75122,75117,38-
05 abr 2024123,30123,30123,00123,00117,62-
04 abr 2024124,35124,35123,75123,75118,34-
03 abr 2024123,60123,65123,60123,65118,24-
02 abr 2024124,60124,60123,40123,40118,00-
28 mar 2024124,55124,55123,85123,85118,43-
27 mar 2024124,75125,05124,75125,05119,58-
26 mar 2024125,15125,15124,60124,60119,15-
25 mar 2024125,15125,15124,35124,35118,91-
22 mar 2024125,10125,10124,15124,15118,72-
21 mar 2024126,15126,15126,15126,15120,63-
20 mar 2024123,10124,80123,10124,80119,34-
19 mar 2024124,65124,65123,90123,90118,48-
18 mar 2024125,70125,70125,05125,05119,58-
15 mar 2024125,10125,90125,10125,90120,39-
14 mar 2024128,15128,15124,40124,40118,96-
13 mar 2024130,60130,60128,30128,30122,69-
12 mar 2024130,05130,90130,05130,90125,17-
11 mar 2024129,85129,85129,55129,55123,88-
08 mar 2024128,70129,75128,70129,75124,07-
07 mar 2024127,05128,40127,05128,40122,78-
06 mar 2024124,65126,00124,65126,00120,49-
05 mar 2024124,65125,00124,65125,00119,53-
04 mar 2024123,60124,80123,60124,80119,34-
01 mar 2024122,60122,65122,60122,65117,28-
29 feb 2024122,15122,95122,15122,95117,57-
28 feb 2024120,60122,30120,60122,30116,95-
27 feb 2024123,45123,45121,95121,95116,62-
26 feb 2024122,90123,20122,90123,20117,81-
23 feb 2024121,20122,50121,20122,50117,14-
22 feb 2024120,10121,45120,10121,45116,14-
21 feb 2024118,05118,60118,05118,60113,41-
20 feb 2024117,50119,10117,50119,10113,89-
19 feb 2024118,25118,65118,25118,65113,46-
16 feb 2024119,15119,70118,95119,70114,4622
15 feb 2024118,25118,95118,25118,95113,75-
14 feb 2024116,25117,90116,25117,90112,74-
13 feb 2024114,85115,45114,85115,45110,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...