Mercados españoles cerrados

Covestro AG (COVTY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
25,52+0,20 (+0,79%)
Al cierre: 03:30PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202425,5825,6025,5025,5225,5213.749
02 may 202425,1725,3925,0025,3225,3224.800
01 may 202425,1025,8924,1225,1125,115100
30 abr 202424,8925,2624,8925,1025,106100
29 abr 202425,3725,5025,3725,4725,4710.900
26 abr 202425,3325,7825,3325,7525,757200
25 abr 202425,3425,6525,3225,6425,6423.900
24 abr 202425,9125,9125,6525,7425,748300
23 abr 202426,1626,1726,0326,1126,117800
22 abr 202425,9625,9825,7025,8925,8913.800
19 abr 202426,1726,1725,8025,8125,816700
18 abr 202426,6726,7326,5126,5326,538700
17 abr 202427,2227,2226,8127,0427,0414.800
16 abr 202427,1827,2627,0927,0927,097900
15 abr 202427,1227,1526,8526,8726,8721.800
12 abr 202426,6426,7926,3626,4126,4113.600
11 abr 202426,9527,0326,6626,8826,885100
10 abr 202427,6427,7227,4227,4827,488300
09 abr 202428,1728,1727,9528,0228,027400
08 abr 202428,3428,5228,3428,5028,5013.500
05 abr 202427,5727,8227,5227,7927,7913.500
04 abr 202428,0028,2227,8727,8727,8718.900
03 abr 202427,6027,8727,6027,8727,8724.500
02 abr 202427,2527,2527,1427,2127,216600
01 abr 202426,4927,4926,4927,1727,177700
28 mar 202427,4427,4427,3427,3627,3610.500
27 mar 202426,9427,2726,9427,2527,2510.300
26 mar 202427,2627,2627,0227,0227,026500
25 mar 202427,4127,6227,4127,4327,4318.200
22 mar 202427,3727,4327,3427,4027,406400
21 mar 202427,3527,3827,1127,1427,146700
20 mar 202427,1627,5227,0827,3927,3912.700
19 mar 202426,3626,6526,3626,5526,556800
18 mar 202426,2826,4326,1926,3226,3214.100
15 mar 202426,2826,2826,0726,1726,176200
14 mar 202426,5226,5226,0926,0926,0919.000
13 mar 202426,5326,7226,4226,7226,725200
12 mar 202426,4326,9226,4126,9126,919400
11 mar 202426,3426,4326,3326,3926,3926.200
08 mar 202426,7126,8726,6026,7826,787700
07 mar 202426,4526,4726,3526,4426,4416.300
06 mar 202426,6126,6126,2226,4326,438000
05 mar 202426,5626,6226,3726,5026,506000
04 mar 202426,6826,8826,6826,8726,8718.400
01 mar 202427,2627,3927,0627,3927,3910.600
29 feb 202427,1827,3327,1327,2527,2518.300
28 feb 202426,8126,8426,7026,8426,8414.700
27 feb 202427,3027,3127,0827,1727,1714.500
26 feb 202427,0627,2627,0627,2627,2617.200
23 feb 202426,9427,2126,8627,0827,0819.800
22 feb 202425,5529,2525,5527,1127,1184.700
21 feb 202425,7525,7525,5825,6925,699900
20 feb 202425,5225,8225,5225,8125,8127.600
16 feb 202426,0326,0725,8425,8825,8815.600
15 feb 202426,2626,3326,1626,2726,275500
14 feb 202426,0026,1525,9526,1026,1015.100
13 feb 202426,1526,1525,8725,9225,927500
12 feb 202426,1526,4726,1526,4226,4236.700
09 feb 202425,9526,0425,9226,0226,0218.000
08 feb 202425,8025,8325,7025,8225,8232.900
07 feb 202425,8925,8925,6025,7225,7220.200
06 feb 202425,8026,0225,7825,8725,8711.600
05 feb 202425,2125,4225,2125,4225,4226.700
02 feb 202425,3425,3825,2925,3325,3322.500
01 feb 202426,0526,0525,7226,0026,0013.600
31 ene 202426,6326,7226,3126,4126,419600
30 ene 202426,5726,6926,5726,6926,6915.300
29 ene 202426,3526,5926,3126,5626,5620.200
26 ene 202426,8026,8426,6526,6626,6617.300
25 ene 202425,8826,0025,8825,9625,969300
24 ene 202426,1226,1725,9125,9125,918400
23 ene 202425,5425,7925,4825,7725,7715.700
22 ene 202425,8825,9925,8525,8925,8928.000
19 ene 202425,7025,9125,6725,8825,8817.800
18 ene 202426,0826,1125,9426,1126,1118.200
17 ene 202426,0426,1125,8926,0526,0512.400
16 ene 202426,2526,3326,1326,2026,208200
12 ene 202427,2127,2226,9226,9426,949000
11 ene 202427,3927,4627,0227,4027,409400
10 ene 202427,6127,6927,5427,6327,637200
09 ene 202428,6728,6727,8027,9927,9914.500
08 ene 202428,4928,5628,3128,5328,5312.400
05 ene 202428,8229,0628,7528,7628,767100
04 ene 202428,6428,9128,5928,7928,799500
03 ene 202428,4228,6028,3528,5428,5425.200
02 ene 202428,7828,9228,5828,6328,6318.100
29 dic 202328,8529,2228,8529,2229,2210.000
28 dic 202329,3329,4529,1429,2029,2030.400
27 dic 202329,3829,4929,3729,4729,4718.100
26 dic 202329,1529,4929,1529,4929,4914.500
22 dic 202329,3729,3829,1929,2429,2440.100
21 dic 202329,5829,6129,2229,4029,4021.700
20 dic 202329,4429,5329,2229,2529,259300
19 dic 202329,6029,7429,5029,5929,5942.400
18 dic 202328,8331,7628,7629,9529,95507.500
15 dic 202328,3928,5828,2828,5028,50342.800
14 dic 202328,4028,7128,4028,5928,59203.800
13 dic 202327,4327,9627,3127,9627,968800
12 dic 202326,8227,0926,8227,0827,085600
11 dic 202327,3627,3827,2227,2927,2911.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...