Mercados españoles cerrados

Capcom Co Ltd (CPK.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,88+0,18 (+1,15%)
A partir del 04:30PM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202415,7415,8815,7315,8815,8830
08 may 202415,6115,7315,6115,7015,70-
07 may 202416,1116,1115,9016,0216,02-
06 may 202415,8415,8515,6315,7615,76-
03 may 202415,9516,0115,9015,9815,98-
02 may 202415,6415,8815,6415,8815,88-
30 abr 202415,6415,6715,5915,6215,62-
29 abr 202415,7816,0115,7815,8415,84-
26 abr 202415,6915,7315,5915,7315,73-
25 abr 202415,7116,1015,7115,8215,82-
24 abr 202415,4715,4715,3015,3015,30-
23 abr 202415,0715,3215,0615,1315,13-
22 abr 202415,1715,3715,1715,3715,37-
19 abr 202415,1615,3615,1615,1915,19-
18 abr 202415,9015,9015,7715,7715,77-
17 abr 202415,9316,0115,7715,7715,77-
16 abr 202416,1016,1216,0616,1216,12-
15 abr 202416,1316,1515,9515,9515,95-
12 abr 202416,3016,4116,3016,3216,32-
11 abr 202416,0816,3216,0816,3216,32-
10 abr 202416,2416,2416,0316,0316,03-
09 abr 202416,4116,4216,3216,4116,41-
08 abr 202416,6516,7516,3616,7516,75-
05 abr 202416,5916,6916,5916,6816,68-
04 abr 202416,6116,8616,5916,6316,63-
03 abr 202416,9117,0616,9117,0617,06-
02 abr 202416,8016,8416,6216,8416,84-
28 mar 202417,3817,8317,3817,8317,83-
28 mar 202421.5 Dividendo
28 mar 20242:1 Split de acciones
27 mar 202417,9618,0117,7217,72-3,78-
26 mar 202417,9018,1217,9018,06-3,85-
25 mar 202418,3218,3618,2718,28-3,90-
22 mar 202419,4919,5119,3319,38-4,13-
21 mar 202418,7418,9318,7418,88-4,03-
20 mar 202418,9519,0018,9118,91-4,03-
19 mar 202418,9419,0518,9219,05-4,06-
18 mar 202418,9118,9118,8718,90-4,03-
15 mar 202418,3518,4318,3018,34-3,91-
14 mar 202418,6018,6618,5118,54-3,95-
13 mar 202418,4318,4318,3518,35-3,91-
12 mar 202418,8218,9918,8018,99-4,05-
11 mar 202418,9918,9918,8118,82-4,01-
08 mar 202418,6318,6918,4818,48-3,94-
07 mar 202419,0519,1518,9318,93-4,04-
06 mar 202418,2919,2418,2919,24-4,10-
05 mar 202418,2918,3118,1918,19-3,88-
04 mar 202418,5318,5418,3718,43-3,93-
01 mar 202418,5918,6718,5818,67-3,98-
29 feb 202418,5318,5918,4118,59-3,97-
28 feb 202418,4018,4218,3318,41-3,93-
27 feb 202418,4118,4718,4118,43-3,93-
26 feb 202418,2718,3118,2718,28-3,90-
23 feb 202418,2918,3318,2918,32-3,91-
22 feb 202418,3218,4118,2918,29-3,90-
21 feb 202418,4318,4518,3818,38-3,92-
20 feb 202418,1618,1818,0118,04-3,85-
19 feb 202418,0418,1218,0418,09-3,86-
16 feb 202418,5118,5218,3718,39-3,92-
15 feb 202418,5218,5218,4118,51-3,95-
14 feb 202418,2118,3218,1118,12-3,87-
13 feb 202417,9317,9317,4917,49-3,73-
12 feb 202417,6517,7117,6517,66-3,77-
09 feb 202417,5617,6417,5617,64-3,76-
08 feb 202417,7217,7417,6617,73-3,78-
07 feb 202417,6417,6717,5817,67-3,77-
06 feb 202417,8617,9217,8417,84-3,81-
05 feb 202417,7517,7717,6017,77-3,79-
02 feb 202418,0218,0917,9718,06-3,85-
01 feb 202417,3817,4617,3817,44-3,72-
31 ene 202417,6718,0317,5018,03-3,85-
30 ene 202417,4317,4317,1417,32-3,69-
29 ene 202417,3317,4017,3317,40-3,71-
26 ene 202417,2017,3417,2017,34-3,70-
25 ene 202417,3117,3817,2617,32-3,69-
24 ene 202417,3117,3117,0617,13-3,65-
23 ene 202417,4717,5817,3517,42-3,72-
22 ene 202417,4517,4717,4017,41-3,71-
19 ene 202416,9417,1016,9417,10-3,65-
18 ene 202416,7516,9116,7516,90-3,61-
17 ene 202416,6416,6416,5316,53-3,53-
16 ene 202416,8516,9516,8516,89-3,60-
15 ene 202417,4317,5117,4017,51-3,74-
12 ene 202417,1817,2216,9617,22-3,67-
11 ene 202416,7616,8016,6216,71-3,56-
10 ene 202416,8116,8116,6616,68-3,56-
09 ene 202415,9015,9915,9015,99-3,41-
08 ene 202415,3015,3115,2715,30-3,26-
05 ene 202415,0715,2515,0715,18-3,24-
04 ene 202415,1715,2115,0515,05-3,21-
03 ene 202414,7614,7614,4614,47-3,09-
02 ene 202414,7014,7814,6814,69-3,13-
29 dic 202314,6014,6214,5714,57-3,11-
28 dic 202314,6214,6514,6214,64-3,12-
27 dic 202314,5714,5714,4514,48-3,09-
22 dic 202314,5514,5814,4114,41-3,07-
21 dic 202314,6314,6514,5814,65-3,13-
20 dic 202314,5814,6814,5614,56-3,11-
19 dic 202314,8714,9114,8314,83-3,16-
18 dic 202314,6314,7514,5514,64-3,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...