Mercados españoles abiertos en 1 hr 38 mins
S&P 500
4.017,77 -52,79 (-1,30%) Nasdaq
11.393,81 -227,90 (-1,96%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0841 -0,0015 (-0,14%) Petróleo Brent
84,68 -0,22 (-0,26%) BTC-EUR
21.049,78 -1.009,07 (-4,57%)
Credit Suisse Group AG (CS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 ene 2023 | 3,5200 | 3,5300 | 3,4300 | 3,4300 | 3,4300 | 20.165.400 |
| 27 ene 2023 | 3,5000 | 3,5800 | 3,4900 | 3,5600 | 3,5600 | 19.901.500 |
| 26 ene 2023 | 3,5000 | 3,5700 | 3,4800 | 3,5700 | 3,5700 | 17.972.900 |
| 25 ene 2023 | 3,4100 | 3,4900 | 3,3800 | 3,4700 | 3,4700 | 16.718.200 |
| 24 ene 2023 | 3,4600 | 3,5100 | 3,4500 | 3,4700 | 3,4700 | 20.390.300 |
| 23 ene 2023 | 3,4300 | 3,5500 | 3,4200 | 3,5400 | 3,5400 | 22.125.700 |
| 20 ene 2023 | 3,3200 | 3,4600 | 3,3000 | 3,4600 | 3,4600 | 24.609.600 |
| 19 ene 2023 | 3,3900 | 3,4100 | 3,2800 | 3,3200 | 3,3200 | 29.201.900 |
| 18 ene 2023 | 3,5900 | 3,6300 | 3,4800 | 3,4900 | 3,4900 | 21.712.000 |
| 17 ene 2023 | 3,4900 | 3,5600 | 3,4900 | 3,5300 | 3,5300 | 15.686.700 |
| 13 ene 2023 | 3,4100 | 3,4600 | 3,4000 | 3,4400 | 3,4400 | 17.596.200 |
| 12 ene 2023 | 3,4700 | 3,5300 | 3,4300 | 3,5100 | 3,5100 | 16.889.100 |
| 11 ene 2023 | 3,4000 | 3,4600 | 3,3700 | 3,4500 | 3,4500 | 16.772.200 |
| 10 ene 2023 | 3,3600 | 3,4000 | 3,3400 | 3,4000 | 3,4000 | 14.835.500 |
| 09 ene 2023 | 3,3500 | 3,4200 | 3,3300 | 3,3600 | 3,3600 | 15.956.400 |
| 06 ene 2023 | 3,2000 | 3,2900 | 3,1800 | 3,2800 | 3,2800 | 12.761.200 |
| 05 ene 2023 | 3,2300 | 3,2500 | 3,1600 | 3,2000 | 3,2000 | 15.728.800 |
| 04 ene 2023 | 3,1700 | 3,3200 | 3,1600 | 3,2800 | 3,2800 | 27.376.500 |
| 03 ene 2023 | 3,1500 | 3,2300 | 3,1000 | 3,1200 | 3,1200 | 17.396.700 |
| 30 dic 2022 | 3,0400 | 3,0800 | 3,0300 | 3,0400 | 3,0400 | 16.747.600 |
| 29 dic 2022 | 3,0300 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 11.586.500 |
| 28 dic 2022 | 3,0800 | 3,1100 | 3,0100 | 3,0200 | 3,0200 | 19.593.700 |
| 27 dic 2022 | 3,1100 | 3,1500 | 3,0800 | 3,1400 | 3,1400 | 10.541.900 |
| 23 dic 2022 | 3,0800 | 3,1200 | 3,0500 | 3,1000 | 3,1000 | 15.938.600 |
| 22 dic 2022 | 3,0600 | 3,0900 | 3,0100 | 3,0900 | 3,0900 | 15.635.500 |
| 21 dic 2022 | 3,0200 | 3,1300 | 3,0100 | 3,1200 | 3,1200 | 17.343.200 |
| 20 dic 2022 | 2,9800 | 3,0400 | 2,9800 | 2,9900 | 2,9900 | 19.138.900 |
| 19 dic 2022 | 3,0900 | 3,1000 | 2,9900 | 3,0200 | 3,0200 | 23.420.300 |
| 16 dic 2022 | 3,0900 | 3,1000 | 3,0100 | 3,0800 | 3,0800 | 19.399.200 |
| 15 dic 2022 | 3,1300 | 3,1400 | 3,0600 | 3,0700 | 3,0700 | 19.340.400 |
| 14 dic 2022 | 3,2200 | 3,2700 | 3,1300 | 3,1500 | 3,1500 | 38.178.200 |
| 13 dic 2022 | 3,4100 | 3,4400 | 3,3200 | 3,3800 | 3,3800 | 25.730.500 |
| 12 dic 2022 | 3,3700 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 17.753.100 |
| 09 dic 2022 | 3,3900 | 3,4700 | 3,3700 | 3,3700 | 3,3700 | 27.372.600 |
| 08 dic 2022 | 3,2400 | 3,3500 | 3,1900 | 3,3200 | 3,3200 | 22.598.700 |
| 07 dic 2022 | 3,2300 | 3,2700 | 3,1600 | 3,1700 | 3,1700 | 18.787.300 |
| 06 dic 2022 | 3,2700 | 3,3200 | 3,1000 | 3,2200 | 3,2200 | 34.381.200 |
| 05 dic 2022 | 3,4600 | 3,6000 | 3,3300 | 3,3400 | 3,3400 | 42.385.700 |
| 02 dic 2022 | 3,2200 | 3,3800 | 3,2100 | 3,3800 | 3,3800 | 34.666.700 |
| 01 dic 2022 | 3,0800 | 3,1200 | 2,9900 | 3,0900 | 3,0900 | 41.768.400 |
| 30 nov 2022 | 3,1900 | 3,3000 | 3,0900 | 3,2800 | 3,2800 | 30.684.900 |
| 29 nov 2022 | 3,2400 | 3,3100 | 3,2200 | 3,2900 | 3,2900 | 32.382.400 |
| 28 nov 2022 | 3,4800 | 3,5100 | 3,3200 | 3,3700 | 3,3700 | 23.528.100 |
| 25 nov 2022 | 3,6300 | 3,7100 | 3,5200 | 3,5900 | 3,5900 | 24.986.300 |
| 23 nov 2022 | 3,9400 | 3,9700 | 3,8000 | 3,8300 | 3,8300 | 21.813.700 |
| 22 nov 2022 | 4,1100 | 4,1200 | 4,0500 | 4,0900 | 4,0900 | 9.694.700 |
| 21 nov 2022 | 4,2100 | 4,2400 | 4,1200 | 4,1500 | 4,1500 | 11.053.000 |
| 18 nov 2022 | 4,3200 | 4,3300 | 4,2200 | 4,2500 | 4,2500 | 11.116.200 |
| 17 nov 2022 | 4,3100 | 4,3900 | 4,2500 | 4,3900 | 4,3900 | 10.032.100 |
| 16 nov 2022 | 4,4800 | 4,4800 | 4,3500 | 4,3900 | 4,3900 | 9.710.500 |
| 15 nov 2022 | 4,5300 | 4,6000 | 4,4500 | 4,5100 | 4,5100 | 15.251.300 |
| 14 nov 2022 | 4,5900 | 4,5900 | 4,5000 | 4,5000 | 4,5000 | 11.017.100 |
| 11 nov 2022 | 4,4000 | 4,6800 | 4,3800 | 4,6300 | 4,6300 | 21.322.100 |
| 10 nov 2022 | 4,0900 | 4,3100 | 4,0700 | 4,3000 | 4,3000 | 17.398.000 |
| 09 nov 2022 | 4,1500 | 4,1600 | 3,9900 | 4,0100 | 4,0100 | 13.148.200 |
| 08 nov 2022 | 4,1500 | 4,2400 | 4,1000 | 4,1800 | 4,1800 | 15.395.300 |
| 07 nov 2022 | 4,1800 | 4,2100 | 4,0800 | 4,1200 | 4,1200 | 18.007.400 |
| 04 nov 2022 | 4,1000 | 4,2400 | 4,0900 | 4,2400 | 4,2400 | 19.540.400 |
| 03 nov 2022 | 4,0000 | 4,1000 | 3,9700 | 4,0200 | 4,0200 | 13.201.900 |
| 02 nov 2022 | 4,1800 | 4,2700 | 4,0800 | 4,0800 | 4,0800 | 15.060.400 |
| 01 nov 2022 | 4,2500 | 4,3000 | 4,1600 | 4,1600 | 4,1600 | 18.180.200 |
| 31 oct 2022 | 4,0300 | 4,1800 | 4,0100 | 4,1200 | 4,1200 | 25.473.700 |
| 28 oct 2022 | 3,9400 | 3,9800 | 3,8600 | 3,9300 | 3,9300 | 38.448.800 |
| 27 oct 2022 | 4,2800 | 4,3300 | 3,8200 | 3,8300 | 3,8300 | 57.383.500 |
| 26 oct 2022 | 4,8400 | 4,8900 | 4,7800 | 4,7900 | 4,7900 | 17.798.700 |
| 25 oct 2022 | 4,7600 | 4,9000 | 4,7600 | 4,8400 | 4,8400 | 13.272.500 |
| 24 oct 2022 | 4,7300 | 4,8000 | 4,6800 | 4,7400 | 4,7400 | 11.402.300 |
| 21 oct 2022 | 4,5300 | 4,7300 | 4,4800 | 4,7200 | 4,7200 | 12.163.500 |
| 20 oct 2022 | 4,5700 | 4,6800 | 4,5100 | 4,5400 | 4,5400 | 15.083.100 |
| 19 oct 2022 | 4,6800 | 4,7100 | 4,5400 | 4,5800 | 4,5800 | 12.920.400 |
| 18 oct 2022 | 4,7500 | 4,8200 | 4,6300 | 4,7100 | 4,7100 | 18.031.000 |
| 17 oct 2022 | 4,5600 | 4,7700 | 4,5200 | 4,5500 | 4,5500 | 19.506.600 |
| 14 oct 2022 | 4,5400 | 4,5800 | 4,3800 | 4,3900 | 4,3900 | 15.019.400 |
| 13 oct 2022 | 4,2000 | 4,6000 | 4,1800 | 4,5300 | 4,5300 | 19.706.200 |
| 12 oct 2022 | 4,2500 | 4,3200 | 4,1500 | 4,2500 | 4,2500 | 17.217.100 |
| 11 oct 2022 | 4,4300 | 4,5700 | 4,2100 | 4,2400 | 4,2400 | 25.329.600 |
| 10 oct 2022 | 4,6600 | 4,6600 | 4,3400 | 4,4800 | 4,4800 | 32.111.400 |
| 07 oct 2022 | 4,4700 | 4,9000 | 4,3600 | 4,8500 | 4,8500 | 52.149.000 |
| 06 oct 2022 | 4,3600 | 4,3700 | 4,2300 | 4,2900 | 4,2900 | 21.677.100 |
| 05 oct 2022 | 4,2300 | 4,2900 | 4,1500 | 4,2200 | 4,2200 | 32.956.000 |
| 04 oct 2022 | 4,1600 | 4,5000 | 4,1500 | 4,5000 | 4,5000 | 38.918.200 |
| 03 oct 2022 | 3,8900 | 4,0500 | 3,7000 | 4,0100 | 4,0100 | 39.795.500 |
| 30 sept 2022 | 3,9800 | 4,0500 | 3,9200 | 3,9200 | 3,9200 | 15.095.100 |
| 29 sept 2022 | 3,9300 | 3,9600 | 3,8300 | 3,9200 | 3,9200 | 19.388.900 |
| 28 sept 2022 | 3,8700 | 4,1200 | 3,8400 | 4,0800 | 4,0800 | 17.793.800 |
| 27 sept 2022 | 4,0300 | 4,0800 | 3,9100 | 3,9800 | 3,9800 | 24.623.000 |
| 26 sept 2022 | 4,1800 | 4,2400 | 3,9900 | 4,0500 | 4,0500 | 17.734.800 |
| 23 sept 2022 | 4,4100 | 4,4700 | 4,0500 | 4,1400 | 4,1400 | 32.611.800 |
| 22 sept 2022 | 4,9800 | 4,9900 | 4,6700 | 4,7100 | 4,7100 | 33.698.100 |
| 21 sept 2022 | 5,0700 | 5,1700 | 5,0000 | 5,0000 | 5,0000 | 12.119.900 |
| 20 sept 2022 | 5,1500 | 5,1600 | 5,0200 | 5,0700 | 5,0700 | 17.625.800 |
| 19 sept 2022 | 5,1100 | 5,2500 | 5,0900 | 5,2400 | 5,2400 | 11.893.900 |
| 16 sept 2022 | 5,2900 | 5,3100 | 5,1800 | 5,2300 | 5,2300 | 10.047.000 |
| 15 sept 2022 | 5,3000 | 5,4500 | 5,2900 | 5,3400 | 5,3400 | 9.326.400 |
| 14 sept 2022 | 5,2900 | 5,3800 | 5,2700 | 5,3300 | 5,3300 | 8.274.900 |
| 13 sept 2022 | 5,3700 | 5,4500 | 5,2900 | 5,3000 | 5,3000 | 10.623.700 |
| 12 sept 2022 | 5,5700 | 5,6800 | 5,5700 | 5,6200 | 5,6200 | 8.731.600 |
| 09 sept 2022 | 5,3700 | 5,4600 | 5,3500 | 5,4200 | 5,4200 | 10.315.900 |
| 08 sept 2022 | 5,0500 | 5,2400 | 5,0300 | 5,2300 | 5,2300 | 11.790.700 |
| 07 sept 2022 | 4,9700 | 5,1600 | 4,9500 | 5,1500 | 5,1500 | 27.158.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
