Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0770 +0,0043 (+0,40%) Petróleo Brent
82,95 -0,72 (-0,86%) Oro
2.310,50 +0,90 (+0,04%) Bitcoin EUR
57.774,25 +2.622,92 (+4,76%)
CompuGroup Medical SE & Co. KGaA (COP.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28,38 | 29,08 | 28,28 | 28,62 | 28,62 | 44.122 |
| 02 may 2024 | 28,22 | 28,40 | 27,94 | 28,38 | 28,38 | 36.895 |
| 30 abr 2024 | 28,74 | 28,74 | 28,08 | 28,12 | 28,12 | 42.463 |
| 29 abr 2024 | 28,66 | 28,90 | 28,36 | 28,64 | 28,64 | 75.956 |
| 26 abr 2024 | 28,06 | 28,56 | 28,00 | 28,50 | 28,50 | 85.643 |
| 25 abr 2024 | 29,16 | 29,16 | 27,74 | 27,86 | 27,86 | 162.369 |
| 24 abr 2024 | 29,34 | 29,40 | 29,00 | 29,10 | 29,10 | 89.597 |
| 23 abr 2024 | 29,28 | 29,28 | 29,00 | 29,14 | 29,14 | 95.932 |
| 22 abr 2024 | 29,40 | 29,66 | 28,86 | 29,08 | 29,08 | 63.006 |
| 19 abr 2024 | 29,12 | 29,32 | 28,82 | 29,22 | 29,22 | 102.993 |
| 18 abr 2024 | 29,30 | 29,58 | 28,90 | 29,34 | 29,34 | 78.770 |
| 17 abr 2024 | 28,96 | 29,40 | 28,82 | 29,32 | 29,32 | 50.916 |
| 16 abr 2024 | 29,46 | 29,46 | 28,84 | 29,00 | 29,00 | 154.181 |
| 15 abr 2024 | 30,50 | 30,50 | 29,62 | 29,70 | 29,70 | 76.283 |
| 12 abr 2024 | 30,90 | 31,02 | 30,46 | 30,58 | 30,58 | 89.158 |
| 11 abr 2024 | 30,44 | 30,84 | 30,32 | 30,68 | 30,68 | 73.939 |
| 10 abr 2024 | 30,42 | 31,08 | 30,02 | 30,44 | 30,44 | 151.249 |
| 09 abr 2024 | 30,10 | 31,02 | 30,02 | 30,46 | 30,46 | 87.394 |
| 08 abr 2024 | 29,86 | 30,18 | 29,76 | 30,18 | 30,18 | 79.803 |
| 05 abr 2024 | 30,18 | 30,30 | 29,66 | 29,92 | 29,92 | 150.391 |
| 04 abr 2024 | 29,40 | 30,52 | 29,38 | 30,48 | 30,48 | 414.750 |
| 03 abr 2024 | 28,00 | 28,16 | 27,62 | 28,04 | 28,04 | 113.308 |
| 02 abr 2024 | 28,72 | 29,12 | 28,02 | 28,02 | 28,02 | 167.060 |
| 28 mar 2024 | 28,98 | 28,98 | 28,34 | 28,52 | 28,52 | 149.735 |
| 27 mar 2024 | 28,12 | 29,00 | 28,10 | 28,90 | 28,90 | 161.668 |
| 26 mar 2024 | 27,50 | 28,44 | 27,30 | 27,94 | 27,94 | 334.565 |
| 25 mar 2024 | 26,90 | 27,08 | 26,80 | 26,88 | 26,88 | 58.692 |
| 22 mar 2024 | 27,00 | 27,20 | 26,80 | 26,88 | 26,88 | 57.573 |
| 21 mar 2024 | 27,04 | 27,20 | 26,78 | 27,00 | 27,00 | 116.764 |
| 20 mar 2024 | 26,98 | 27,02 | 26,48 | 26,70 | 26,70 | 79.500 |
| 19 mar 2024 | 27,28 | 27,42 | 26,48 | 26,94 | 26,94 | 129.874 |
| 18 mar 2024 | 27,66 | 27,90 | 27,36 | 27,42 | 27,42 | 47.390 |
| 15 mar 2024 | 27,82 | 28,10 | 27,50 | 27,50 | 27,50 | 208.408 |
| 14 mar 2024 | 28,24 | 28,28 | 27,56 | 27,76 | 27,76 | 88.697 |
| 13 mar 2024 | 28,66 | 28,84 | 28,02 | 28,02 | 28,02 | 69.911 |
| 12 mar 2024 | 28,84 | 29,08 | 28,44 | 28,86 | 28,86 | 33.703 |
| 11 mar 2024 | 29,10 | 29,48 | 28,48 | 28,96 | 28,96 | 54.182 |
| 08 mar 2024 | 29,38 | 29,62 | 28,88 | 29,30 | 29,30 | 120.704 |
| 07 mar 2024 | 28,30 | 29,42 | 28,00 | 29,30 | 29,30 | 95.352 |
| 06 mar 2024 | 28,30 | 28,54 | 28,14 | 28,42 | 28,42 | 51.775 |
| 05 mar 2024 | 28,54 | 28,76 | 28,10 | 28,36 | 28,36 | 75.176 |
| 04 mar 2024 | 29,26 | 29,26 | 28,44 | 28,86 | 28,86 | 80.122 |
| 01 mar 2024 | 29,40 | 29,48 | 28,90 | 29,04 | 29,04 | 76.080 |
| 29 feb 2024 | 28,74 | 29,38 | 28,72 | 29,36 | 29,36 | 136.706 |
| 28 feb 2024 | 29,72 | 29,72 | 28,68 | 28,92 | 28,92 | 163.463 |
| 27 feb 2024 | 29,84 | 30,16 | 29,46 | 29,64 | 29,64 | 123.784 |
| 26 feb 2024 | 29,70 | 30,14 | 29,52 | 29,74 | 29,74 | 87.758 |
| 23 feb 2024 | 30,12 | 30,28 | 29,46 | 29,70 | 29,70 | 272.850 |
| 22 feb 2024 | 31,46 | 31,52 | 29,98 | 30,12 | 30,12 | 285.721 |
| 21 feb 2024 | 32,02 | 32,30 | 31,32 | 31,54 | 31,54 | 158.365 |
| 20 feb 2024 | 31,14 | 31,82 | 30,42 | 31,44 | 31,44 | 86.135 |
| 19 feb 2024 | 31,10 | 31,68 | 30,84 | 31,14 | 31,14 | 137.438 |
| 16 feb 2024 | 31,32 | 32,20 | 31,32 | 31,32 | 31,32 | 144.086 |
| 15 feb 2024 | 33,72 | 33,80 | 31,32 | 31,32 | 31,32 | 229.490 |
| 14 feb 2024 | 33,18 | 33,96 | 32,72 | 33,72 | 33,72 | 137.165 |
| 13 feb 2024 | 33,48 | 34,34 | 33,00 | 33,86 | 33,86 | 190.049 |
| 12 feb 2024 | 32,10 | 34,00 | 32,10 | 33,70 | 33,70 | 171.718 |
| 09 feb 2024 | 31,92 | 33,00 | 31,86 | 32,02 | 32,02 | 217.651 |
| 08 feb 2024 | 32,94 | 33,80 | 32,00 | 32,00 | 32,00 | 341.265 |
| 07 feb 2024 | 37,94 | 37,98 | 32,32 | 32,78 | 32,78 | 794.639 |
| 06 feb 2024 | 39,48 | 40,00 | 39,30 | 40,00 | 40,00 | 34.101 |
| 05 feb 2024 | 39,04 | 39,72 | 38,74 | 39,28 | 39,28 | 38.887 |
| 02 feb 2024 | 39,78 | 40,84 | 38,76 | 38,92 | 38,92 | 101.741 |
| 01 feb 2024 | 39,68 | 40,30 | 39,42 | 39,66 | 39,66 | 24.758 |
| 31 ene 2024 | 40,08 | 40,14 | 39,74 | 39,86 | 39,86 | 33.365 |
| 30 ene 2024 | 39,08 | 40,26 | 38,98 | 40,02 | 40,02 | 59.184 |
| 29 ene 2024 | 39,26 | 39,34 | 38,30 | 39,18 | 39,18 | 34.299 |
| 26 ene 2024 | 39,24 | 39,64 | 38,96 | 39,26 | 39,26 | 29.102 |
| 25 ene 2024 | 39,44 | 39,50 | 38,68 | 39,44 | 39,44 | 31.370 |
| 24 ene 2024 | 40,06 | 40,30 | 39,48 | 39,74 | 39,74 | 44.370 |
| 23 ene 2024 | 39,28 | 40,10 | 39,22 | 40,02 | 40,02 | 35.659 |
| 22 ene 2024 | 39,88 | 40,34 | 39,40 | 39,50 | 39,50 | 66.948 |
| 19 ene 2024 | 39,20 | 39,76 | 38,82 | 39,76 | 39,76 | 55.442 |
| 18 ene 2024 | 38,36 | 39,12 | 38,14 | 38,90 | 38,90 | 46.801 |
| 17 ene 2024 | 37,68 | 38,32 | 37,60 | 38,28 | 38,28 | 64.335 |
| 16 ene 2024 | 38,00 | 38,30 | 37,48 | 37,96 | 37,96 | 58.936 |
| 15 ene 2024 | 37,80 | 39,00 | 37,32 | 38,28 | 38,28 | 112.613 |
| 12 ene 2024 | 35,48 | 36,22 | 35,48 | 35,84 | 35,84 | 21.134 |
| 11 ene 2024 | 35,92 | 36,32 | 35,22 | 35,22 | 35,22 | 38.270 |
| 10 ene 2024 | 35,60 | 35,76 | 35,24 | 35,66 | 35,66 | 38.702 |
| 09 ene 2024 | 35,64 | 35,64 | 35,00 | 35,50 | 35,50 | 55.360 |
| 08 ene 2024 | 35,54 | 35,54 | 34,48 | 35,42 | 35,42 | 78.969 |
| 05 ene 2024 | 36,00 | 36,04 | 35,10 | 35,58 | 35,58 | 40.351 |
| 04 ene 2024 | 35,88 | 36,34 | 35,44 | 36,22 | 36,22 | 67.135 |
| 03 ene 2024 | 37,74 | 37,86 | 35,68 | 35,88 | 35,88 | 66.868 |
| 02 ene 2024 | 38,08 | 38,48 | 37,84 | 38,00 | 38,00 | 67.732 |
| 29 dic 2023 | 37,50 | 38,00 | 37,50 | 37,90 | 37,90 | 18.098 |
| 28 dic 2023 | 37,32 | 37,66 | 37,10 | 37,62 | 37,62 | 29.205 |
| 27 dic 2023 | 37,10 | 37,50 | 37,10 | 37,36 | 37,36 | 27.358 |
| 22 dic 2023 | 36,64 | 37,36 | 36,58 | 37,08 | 37,08 | 28.763 |
| 21 dic 2023 | 35,88 | 37,04 | 35,52 | 36,90 | 36,90 | 40.937 |
| 20 dic 2023 | 36,62 | 36,86 | 35,32 | 36,30 | 36,30 | 55.522 |
| 19 dic 2023 | 36,10 | 37,00 | 36,10 | 36,64 | 36,64 | 46.156 |
| 18 dic 2023 | 36,90 | 36,94 | 35,94 | 36,14 | 36,14 | 47.116 |
| 15 dic 2023 | 36,58 | 37,92 | 36,58 | 37,18 | 37,18 | 114.988 |
| 14 dic 2023 | 35,60 | 37,46 | 35,60 | 36,74 | 36,74 | 82.072 |
| 13 dic 2023 | 34,38 | 35,32 | 34,38 | 35,22 | 35,22 | 59.673 |
| 12 dic 2023 | 34,50 | 34,80 | 34,00 | 34,50 | 34,50 | 50.921 |
| 11 dic 2023 | 33,54 | 34,64 | 33,46 | 34,54 | 34,54 | 47.245 |
| 08 dic 2023 | 33,24 | 33,70 | 33,04 | 33,50 | 33,50 | 83.952 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.