Mercados españoles cerrados en 6 hrs 58 min

Colruyt Group N.V. (COLR.VI)

Vienna - Vienna Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
46,26-0,04 (-0,09%)
A partir del 09:05AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202446,2646,2646,2646,2646,26-
28 may 202446,3046,3046,3046,3046,30-
27 may 202446,2246,2246,2246,2246,22-
24 may 202446,0046,0046,0046,0046,00-
23 may 202445,4045,4045,4045,4045,40-
22 may 202444,7444,7444,7444,7444,74-
21 may 202443,5643,5643,5643,5643,56-
20 may 202443,4443,4443,4443,4443,44-
17 may 202443,4043,4043,4043,4043,40-
16 may 202443,2443,2443,2443,2443,24-
15 may 202443,1843,1843,1843,1843,18-
14 may 202443,3843,3843,3843,3843,38-
13 may 202443,0843,0843,0843,0843,08-
10 may 202442,7642,7642,7642,7642,76-
09 may 202442,5442,5442,5442,5442,54-
08 may 202442,5442,5442,5442,5442,54-
07 may 202442,5842,5842,5842,5842,58-
06 may 202442,8442,8442,8442,8442,84-
03 may 202443,9843,9843,9843,9843,98-
02 may 202443,4443,4443,4443,4443,44-
30 abr 202443,8443,8443,8443,8443,84-
29 abr 202443,2643,2643,2643,2643,26-
26 abr 202443,1243,1243,1243,1243,12-
25 abr 202442,6042,6042,6042,6042,60-
24 abr 202443,1243,1243,1243,1243,12-
23 abr 202442,9242,9242,9242,9242,92-
22 abr 202441,7841,7841,7841,7841,78-
19 abr 202441,1041,1041,1041,1041,10-
18 abr 202440,8640,8640,8640,8640,86-
17 abr 202440,6440,6440,6440,6440,64-
16 abr 202440,0440,0440,0440,0440,04-
15 abr 202440,2040,2040,2040,2040,20-
12 abr 202440,3040,3040,3040,3040,30-
11 abr 202440,2040,2040,2040,2040,20-
10 abr 202440,2440,3040,2440,3040,30-
09 abr 202440,7640,7640,7640,7640,76-
08 abr 202441,9241,9241,9241,9241,92-
05 abr 202442,0242,0242,0242,0242,02-
04 abr 202441,9241,9241,9241,9241,92-
03 abr 202441,9241,9241,9241,9241,92-
02 abr 202442,7042,7042,7042,7042,70-
28 mar 202443,0343,0343,0343,0343,03-
27 mar 202443,0343,0343,0343,0343,03-
26 mar 202443,2843,2843,2843,2843,28-
25 mar 202442,2842,2842,2842,2842,28-
22 mar 202442,2642,2642,2642,2642,26-
21 mar 202442,2042,2042,2042,2042,20-
20 mar 202442,5142,5142,5142,5142,51-
19 mar 202441,6141,6141,6141,6141,61-
18 mar 202441,6141,6141,6141,6141,61-
15 mar 202441,6141,6141,6141,6141,61-
14 mar 202441,6141,6141,6141,6141,61-
13 mar 202441,6141,6141,6141,6141,61-
12 mar 202441,6141,6141,6141,6141,61-
11 mar 202441,3841,3841,3841,3841,38-
08 mar 202441,3841,3841,3841,3841,38-
07 mar 202441,3841,3841,3841,3841,38-
06 mar 202441,6541,6541,6541,6541,65-
05 mar 202442,2442,2441,8641,8641,86243
04 mar 202442,6442,6442,6442,6442,64-
01 mar 202443,7743,7743,7743,7743,77-
29 feb 202442,8642,8642,8642,8642,86-
28 feb 202442,8642,8642,8642,8642,86-
27 feb 202442,7942,7942,7942,7942,79-
26 feb 202442,0442,0442,0442,0442,04-
23 feb 202440,4140,4140,4140,4140,41-
22 feb 202440,5940,5940,5940,5940,59-
21 feb 202440,3540,3540,3540,3540,35-
20 feb 202440,2240,2240,2240,2240,22-
19 feb 202439,9239,9239,9239,9239,92-
16 feb 202439,0939,0939,0939,0939,09-
15 feb 202439,1239,1239,1239,1239,12-
14 feb 202438,9838,9838,9838,9838,98-
13 feb 202439,6139,6139,6139,6139,61-
12 feb 202439,9039,9039,9039,9039,90-
09 feb 202440,5140,5140,5140,5140,51-
08 feb 202440,8740,8740,8740,8740,87-
07 feb 202440,8940,8940,8940,8940,89-
06 feb 202441,2841,2841,2841,2841,28-
05 feb 202441,7841,7841,7841,7841,78-
02 feb 202442,4142,4142,4142,4142,41-
01 feb 202443,7343,7343,7343,7343,73-
31 ene 202443,7343,7343,7343,7343,73-
30 ene 202443,7343,7343,7343,7343,73-
29 ene 202443,7343,7343,7343,7343,73-
26 ene 202443,7343,7343,7343,7343,73-
25 ene 202443,7343,7343,7343,7343,73-
24 ene 202443,7343,7343,7343,7343,73-
23 ene 202443,7043,7043,7043,7043,70-
22 ene 202443,3743,3743,3743,3743,37-
19 ene 202443,1243,1243,1243,1243,12-
18 ene 202441,1341,1341,1341,1341,13-
17 ene 202441,1341,1341,1341,1341,13-
16 ene 202441,9241,9241,9241,9241,92-
15 ene 202441,8541,8541,8541,8541,85-
12 ene 202441,8541,8541,8541,8541,85-
11 ene 202441,7041,7041,7041,7041,70-
10 ene 202441,4941,4941,4941,4941,49-
09 ene 202441,8341,8341,8341,8341,83-
08 ene 202441,6141,6141,6141,6141,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...