Mercados españoles abiertos en 1 hr 38 mins

Credit Suisse Group AG (CS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,4300-0,1300 (-3,65%)
Al cierre: 04:00PM EST
3,3950 -0,04 (-1,02%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 20233,52003,53003,43003,43003,430020.165.400
27 ene 20233,50003,58003,49003,56003,560019.901.500
26 ene 20233,50003,57003,48003,57003,570017.972.900
25 ene 20233,41003,49003,38003,47003,470016.718.200
24 ene 20233,46003,51003,45003,47003,470020.390.300
23 ene 20233,43003,55003,42003,54003,540022.125.700
20 ene 20233,32003,46003,30003,46003,460024.609.600
19 ene 20233,39003,41003,28003,32003,320029.201.900
18 ene 20233,59003,63003,48003,49003,490021.712.000
17 ene 20233,49003,56003,49003,53003,530015.686.700
13 ene 20233,41003,46003,40003,44003,440017.596.200
12 ene 20233,47003,53003,43003,51003,510016.889.100
11 ene 20233,40003,46003,37003,45003,450016.772.200
10 ene 20233,36003,40003,34003,40003,400014.835.500
09 ene 20233,35003,42003,33003,36003,360015.956.400
06 ene 20233,20003,29003,18003,28003,280012.761.200
05 ene 20233,23003,25003,16003,20003,200015.728.800
04 ene 20233,17003,32003,16003,28003,280027.376.500
03 ene 20233,15003,23003,10003,12003,120017.396.700
30 dic 20223,04003,08003,03003,04003,040016.747.600
29 dic 20223,03003,12003,02003,12003,120011.586.500
28 dic 20223,08003,11003,01003,02003,020019.593.700
27 dic 20223,11003,15003,08003,14003,140010.541.900
23 dic 20223,08003,12003,05003,10003,100015.938.600
22 dic 20223,06003,09003,01003,09003,090015.635.500
21 dic 20223,02003,13003,01003,12003,120017.343.200
20 dic 20222,98003,04002,98002,99002,990019.138.900
19 dic 20223,09003,10002,99003,02003,020023.420.300
16 dic 20223,09003,10003,01003,08003,080019.399.200
15 dic 20223,13003,14003,06003,07003,070019.340.400
14 dic 20223,22003,27003,13003,15003,150038.178.200
13 dic 20223,41003,44003,32003,38003,380025.730.500
12 dic 20223,37003,40003,30003,40003,400017.753.100
09 dic 20223,39003,47003,37003,37003,370027.372.600
08 dic 20223,24003,35003,19003,32003,320022.598.700
07 dic 20223,23003,27003,16003,17003,170018.787.300
06 dic 20223,27003,32003,10003,22003,220034.381.200
05 dic 20223,46003,60003,33003,34003,340042.385.700
02 dic 20223,22003,38003,21003,38003,380034.666.700
01 dic 20223,08003,12002,99003,09003,090041.768.400
30 nov 20223,19003,30003,09003,28003,280030.684.900
29 nov 20223,24003,31003,22003,29003,290032.382.400
28 nov 20223,48003,51003,32003,37003,370023.528.100
25 nov 20223,63003,71003,52003,59003,590024.986.300
23 nov 20223,94003,97003,80003,83003,830021.813.700
22 nov 20224,11004,12004,05004,09004,09009.694.700
21 nov 20224,21004,24004,12004,15004,150011.053.000
18 nov 20224,32004,33004,22004,25004,250011.116.200
17 nov 20224,31004,39004,25004,39004,390010.032.100
16 nov 20224,48004,48004,35004,39004,39009.710.500
15 nov 20224,53004,60004,45004,51004,510015.251.300
14 nov 20224,59004,59004,50004,50004,500011.017.100
11 nov 20224,40004,68004,38004,63004,630021.322.100
10 nov 20224,09004,31004,07004,30004,300017.398.000
09 nov 20224,15004,16003,99004,01004,010013.148.200
08 nov 20224,15004,24004,10004,18004,180015.395.300
07 nov 20224,18004,21004,08004,12004,120018.007.400
04 nov 20224,10004,24004,09004,24004,240019.540.400
03 nov 20224,00004,10003,97004,02004,020013.201.900
02 nov 20224,18004,27004,08004,08004,080015.060.400
01 nov 20224,25004,30004,16004,16004,160018.180.200
31 oct 20224,03004,18004,01004,12004,120025.473.700
28 oct 20223,94003,98003,86003,93003,930038.448.800
27 oct 20224,28004,33003,82003,83003,830057.383.500
26 oct 20224,84004,89004,78004,79004,790017.798.700
25 oct 20224,76004,90004,76004,84004,840013.272.500
24 oct 20224,73004,80004,68004,74004,740011.402.300
21 oct 20224,53004,73004,48004,72004,720012.163.500
20 oct 20224,57004,68004,51004,54004,540015.083.100
19 oct 20224,68004,71004,54004,58004,580012.920.400
18 oct 20224,75004,82004,63004,71004,710018.031.000
17 oct 20224,56004,77004,52004,55004,550019.506.600
14 oct 20224,54004,58004,38004,39004,390015.019.400
13 oct 20224,20004,60004,18004,53004,530019.706.200
12 oct 20224,25004,32004,15004,25004,250017.217.100
11 oct 20224,43004,57004,21004,24004,240025.329.600
10 oct 20224,66004,66004,34004,48004,480032.111.400
07 oct 20224,47004,90004,36004,85004,850052.149.000
06 oct 20224,36004,37004,23004,29004,290021.677.100
05 oct 20224,23004,29004,15004,22004,220032.956.000
04 oct 20224,16004,50004,15004,50004,500038.918.200
03 oct 20223,89004,05003,70004,01004,010039.795.500
30 sept 20223,98004,05003,92003,92003,920015.095.100
29 sept 20223,93003,96003,83003,92003,920019.388.900
28 sept 20223,87004,12003,84004,08004,080017.793.800
27 sept 20224,03004,08003,91003,98003,980024.623.000
26 sept 20224,18004,24003,99004,05004,050017.734.800
23 sept 20224,41004,47004,05004,14004,140032.611.800
22 sept 20224,98004,99004,67004,71004,710033.698.100
21 sept 20225,07005,17005,00005,00005,000012.119.900
20 sept 20225,15005,16005,02005,07005,070017.625.800
19 sept 20225,11005,25005,09005,24005,240011.893.900
16 sept 20225,29005,31005,18005,23005,230010.047.000
15 sept 20225,30005,45005,29005,34005,34009.326.400
14 sept 20225,29005,38005,27005,33005,33008.274.900
13 sept 20225,37005,45005,29005,30005,300010.623.700
12 sept 20225,57005,68005,57005,62005,62008.731.600
09 sept 20225,37005,46005,35005,42005,420010.315.900
08 sept 20225,05005,24005,03005,23005,230011.790.700
07 sept 20224,97005,16004,95005,15005,150027.158.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...