Mercados españoles cerrados

Ercros SA (CRS1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,5350-0,0150 (-0,42%)
Al cierre: 09:50PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20243,57003,57003,53003,53503,5350-
25 abr 20243,52003,55003,52003,55003,5500-
24 abr 20243,55003,55003,52003,53503,5350-
23 abr 20243,56003,56003,52003,54503,5450-
22 abr 20243,56503,56503,54003,55503,5550-
19 abr 20243,51503,55003,51503,54003,5400-
18 abr 20243,56003,56003,53003,53003,5300-
17 abr 20243,51003,54503,51003,54003,5400-
16 abr 20243,49003,54503,49003,54503,5450-
15 abr 20243,57003,57003,51003,51003,5100-
12 abr 20243,58003,58003,53503,54003,5400-
11 abr 20243,55503,58003,55003,58003,5800-
10 abr 20243,59503,59503,55003,55003,5500-
09 abr 20243,54503,58503,54503,58503,5850-
08 abr 20243,57503,58003,55003,55503,5550-
05 abr 20243,54503,58503,54503,58003,5800-
04 abr 20243,55003,59503,54503,54503,5450-
03 abr 20243,54503,56003,53503,56003,5600-
02 abr 20243,51003,56503,51003,55503,5550-
28 mar 20243,50503,52003,49003,51503,5150-
27 mar 20243,46503,50503,46503,50503,5050-
26 mar 20243,47003,48003,46003,46503,4650-
25 mar 20243,45503,47503,45503,47003,4700-
22 mar 20243,45503,48003,45503,45503,4550-
21 mar 20243,49503,49503,45503,46503,4650-
20 mar 20243,42503,48003,42503,48003,4800-
19 mar 20243,46003,46503,42503,43003,4300-
18 mar 20243,45503,46503,45003,46503,4650-
15 mar 20243,44503,45003,43503,45003,4500-
14 mar 20243,44503,45003,43503,44503,4450-
13 mar 20243,44003,45503,44003,44503,4450-
12 mar 20243,44003,47503,43003,44003,4400-
11 mar 20243,39503,43503,39503,43003,4300-
08 mar 20243,42503,43003,40503,40503,4050-
07 mar 20243,41003,43003,41003,42503,4250-
06 mar 20243,42003,42503,40503,42003,4200-
05 mar 20242,56002,56002,56002,56002,5600-
04 mar 20242,57002,60002,55502,56002,5600-
01 mar 20242,48502,57002,46502,57002,5700-
29 feb 20242,41002,47002,41002,47002,4700-
28 feb 20242,53002,53002,40502,40502,4050-
27 feb 20242,30002,57002,30002,52502,5250-
26 feb 20242,30502,34002,30502,30502,3050-
23 feb 20242,28002,36502,28002,31002,3100-
22 feb 20242,30502,31002,27502,28502,2850-
21 feb 20242,31002,31002,28502,29002,2900-
20 feb 20242,29502,31002,26502,31002,3100-
19 feb 20242,28502,30002,28002,30002,3000-
16 feb 20242,34002,34002,28002,28002,2800-
15 feb 20242,33002,34002,29502,33502,3350-
14 feb 20242,28002,33002,28002,33002,3300-
13 feb 20242,35502,35502,28002,28002,2800-
12 feb 20242,37502,37502,35002,36002,3600-
09 feb 20242,41002,41002,35502,37502,3750-
08 feb 20242,41002,42502,40502,40502,4050-
07 feb 20242,47002,48502,40502,41002,4100-
06 feb 20242,45002,47502,43002,47002,4700-
05 feb 20242,47502,48502,43502,44002,4400-
02 feb 20242,47502,47502,47002,47502,4750-
01 feb 20242,46002,48502,46002,47002,4700-
31 ene 20242,48002,48502,46502,46502,4650-
30 ene 20242,52002,52002,47502,48502,4850-
29 ene 20242,49502,51502,48502,51502,5150-
26 ene 20242,48002,53002,48002,50002,5000-
25 ene 20242,52002,53502,48002,48502,4850-
24 ene 20242,52002,53002,49502,52002,5200-
23 ene 20242,49502,50502,47502,50502,5050-
22 ene 20242,47002,49002,47002,48502,4850-
19 ene 20242,48002,49002,45002,46502,4650-
18 ene 20242,47502,49002,44502,47502,4750-
17 ene 20242,48502,49502,44502,46502,4650-
16 ene 20242,55502,55502,50502,50502,5050-
15 ene 20242,59002,59002,55502,56502,5650-
12 ene 20242,59002,61502,58002,58502,5850-
11 ene 20242,61002,62002,57002,59002,5900-
10 ene 20242,56002,60002,56002,60002,6000-
09 ene 20242,66502,66502,56502,56502,5650-
08 ene 20242,67502,67502,63002,67002,6700-
05 ene 20242,68502,69002,64502,67502,6750-
04 ene 20242,65002,70002,65002,69502,6950-
03 ene 20242,68002,70502,63502,64502,6450-
02 ene 20242,64502,69502,64502,68002,6800-
29 dic 20232,69002,70502,67502,68002,6800-
28 dic 20232,66502,70502,66502,68502,6850-
27 dic 20232,63502,67502,63502,65502,6550-
22 dic 20232,70002,70002,62002,62002,6200-
21 dic 20232,69502,72002,67002,71002,7100-
20 dic 20232,75502,75502,69002,69002,6900-
19 dic 20232,67002,75002,67002,75002,7500-
18 dic 20232,57002,67502,57002,67002,6700-
15 dic 20232,56002,61502,56002,56502,5650-
14 dic 20232,51002,56502,51002,55502,5550-
13 dic 20232,49502,50502,47002,50502,5050-
12 dic 20232,49002,50002,47002,50002,5000-
11 dic 20232,46502,48502,45502,48502,4850-
08 dic 20232,43502,47502,43502,47002,4700-
07 dic 20232,43502,43502,41002,43502,4350-
06 dic 20232,45002,45002,43002,44002,4400-
05 dic 20232,47002,47502,44502,45002,4500-
04 dic 20232,48002,50502,47002,48502,4850-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...