Mercados españoles cerrados en 7 hrs 26 min
IBEX 35
9.272,80 +45,50 (+0,49%) Euro Stoxx 50
4.252,40 +43,25 (+1,03%) Dólar/Euro
1,0756 +0,0038 (+0,35%) Petróleo Brent
85,40 +0,31 (+0,36%) Oro
1.896,10 +5,40 (+0,29%) BTC-EUR
21.134,58 -597,04 (-2,75%)
Credit Suisse Group AG (CSGKF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EST
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 100 |
| 07 feb 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 200 |
| 06 feb 2023 | 3,4400 | 3,4500 | 3,4400 | 3,4400 | 3,4400 | 1200 |
| 03 feb 2023 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 200 |
| 02 feb 2023 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 400 |
| 01 feb 2023 | 3,5000 | 3,5900 | 3,5000 | 3,5900 | 3,5900 | 44.500 |
| 31 ene 2023 | 3,3900 | 3,4400 | 3,3900 | 3,4100 | 3,4100 | 11.000 |
| 30 ene 2023 | 3,4500 | 3,4500 | 3,3700 | 3,3700 | 3,3700 | 1100 |
| 27 ene 2023 | 3,4700 | 3,5100 | 3,4700 | 3,5100 | 3,5100 | 10.500 |
| 26 ene 2023 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 200 |
| 25 ene 2023 | 3,3700 | 3,4200 | 3,3300 | 3,4200 | 3,4200 | 15.900 |
| 24 ene 2023 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 147.200 |
| 23 ene 2023 | 3,3300 | 3,4700 | 3,3300 | 3,4500 | 3,4500 | 5700 |
| 20 ene 2023 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 19 ene 2023 | 3,2800 | 3,3200 | 3,2300 | 3,2300 | 3,2300 | 16.300 |
| 18 ene 2023 | 3,5000 | 3,5500 | 3,5000 | 3,5300 | 3,5300 | 115.200 |
| 17 ene 2023 | 3,4200 | 3,4600 | 3,4200 | 3,4600 | 3,4600 | 11.800 |
| 13 ene 2023 | 3,3200 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 3000 |
| 12 ene 2023 | 3,4300 | 3,4500 | 3,4300 | 3,4500 | 3,4500 | 8000 |
| 11 ene 2023 | 3,3500 | 3,3900 | 3,3500 | 3,3900 | 3,3900 | 300 |
| 10 ene 2023 | 3,3200 | 3,3500 | 3,3200 | 3,3300 | 3,3300 | 2800 |
| 09 ene 2023 | 3,3000 | 3,3500 | 3,3000 | 3,3300 | 3,3300 | 20.400 |
| 06 ene 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 500 |
| 05 ene 2023 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 04 ene 2023 | 3,1200 | 3,2600 | 3,1200 | 3,2600 | 3,2600 | 22.000 |
| 03 ene 2023 | 3,0800 | 3,1600 | 3,0400 | 3,0400 | 3,0400 | 6700 |
| 30 dic 2022 | 2,9900 | 3,0200 | 2,9400 | 2,9500 | 2,9500 | 57.700 |
| 29 dic 2022 | 3,0000 | 3,0400 | 2,9800 | 3,0400 | 3,0400 | 172.200 |
| 28 dic 2022 | 3,0300 | 3,0300 | 2,9300 | 2,9900 | 2,9900 | 36.400 |
| 27 dic 2022 | 3,0200 | 3,0900 | 3,0200 | 3,0600 | 3,0600 | 110.000 |
| 23 dic 2022 | 3,0000 | 3,0500 | 3,0000 | 3,0400 | 3,0400 | 83.700 |
| 22 dic 2022 | 2,9800 | 3,0000 | 2,9500 | 3,0000 | 3,0000 | 16.500 |
| 21 dic 2022 | 2,9900 | 3,0600 | 2,9900 | 3,0200 | 3,0200 | 18.600 |
| 20 dic 2022 | 2,9000 | 2,9500 | 2,9000 | 2,9100 | 2,9100 | 57.000 |
| 19 dic 2022 | 3,0000 | 3,0100 | 2,9500 | 2,9500 | 2,9500 | 15.500 |
| 16 dic 2022 | 3,0100 | 3,0500 | 2,9500 | 3,0100 | 3,0100 | 123.100 |
| 15 dic 2022 | 3,0500 | 3,0500 | 3,0100 | 3,0300 | 3,0300 | 7300 |
| 14 dic 2022 | 3,1700 | 3,1700 | 3,0700 | 3,0700 | 3,0700 | 34.300 |
| 13 dic 2022 | 3,3200 | 3,3200 | 3,2800 | 3,3200 | 3,3200 | 1.909.700 |
| 12 dic 2022 | 3,3200 | 3,3200 | 3,2800 | 3,3100 | 3,3100 | 35.100 |
| 09 dic 2022 | 3,2900 | 3,4000 | 3,2900 | 3,3700 | 3,3700 | 36.200 |
| 08 dic 2022 | 3,0900 | 3,1700 | 3,0900 | 3,1400 | 3,1400 | 61.600 |
| 07 dic 2022 | 3,0200 | 3,0400 | 3,0200 | 3,0400 | 3,0400 | 252.800 |
| 06 dic 2022 | 3,0500 | 3,1200 | 2,9700 | 3,0600 | 3,0600 | 46.000 |
| 05 dic 2022 | 3,2300 | 3,3100 | 3,1300 | 3,1300 | 3,1300 | 34.500 |
| 02 dic 2022 | 3,0400 | 3,1400 | 3,0400 | 3,1300 | 3,1300 | 156.900 |
| 01 dic 2022 | 2,9200 | 2,9200 | 2,8200 | 2,8600 | 2,8600 | 172.600 |
| 30 nov 2022 | 3,0000 | 3,0700 | 2,9500 | 3,0700 | 3,0700 | 164.600 |
| 29 nov 2022 | 3,0200 | 3,0900 | 3,0000 | 3,0300 | 3,0300 | 298.200 |
| 28 nov 2022 | 3,2100 | 3,2900 | 3,2000 | 3,2700 | 3,2700 | 80.400 |
| 25 nov 2022 | 3,5200 | 3,6000 | 3,5200 | 3,6000 | 3,6000 | 8500 |
| 23 nov 2022 | 3,8600 | 3,8900 | 3,8000 | 3,8200 | 3,8200 | 32.300 |
| 22 nov 2022 | 4,0700 | 4,0700 | 4,0000 | 4,0000 | 4,0000 | 16.000 |
| 21 nov 2022 | 4,1500 | 4,1900 | 4,0600 | 4,0700 | 4,0700 | 51.400 |
| 18 nov 2022 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 303.500 |
| 17 nov 2022 | 4,3000 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 76.700 |
| 16 nov 2022 | 4,4400 | 4,4400 | 4,3000 | 4,3000 | 4,3000 | 20.500 |
| 15 nov 2022 | 4,4800 | 4,5200 | 4,4600 | 4,4600 | 4,4600 | 47.200 |
| 14 nov 2022 | 4,5100 | 4,5500 | 4,5100 | 4,5500 | 4,5500 | 138.200 |
| 11 nov 2022 | 4,3900 | 4,6300 | 4,3900 | 4,6000 | 4,6000 | 1.553.700 |
| 10 nov 2022 | 4,1400 | 4,2200 | 4,0900 | 4,2200 | 4,2200 | 13.600 |
| 09 nov 2022 | 4,0800 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 114.400 |
| 08 nov 2022 | 4,1200 | 4,2000 | 4,0500 | 4,0500 | 4,0500 | 27.500 |
| 07 nov 2022 | 4,1300 | 4,1300 | 4,0700 | 4,1000 | 4,1000 | 41.300 |
| 04 nov 2022 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 7700 |
| 03 nov 2022 | 3,9700 | 4,0600 | 3,9700 | 4,0200 | 4,0200 | 53.500 |
| 02 nov 2022 | 4,1400 | 4,1800 | 4,0500 | 4,1800 | 4,1800 | 1.010.500 |
| 01 nov 2022 | 4,2800 | 4,2800 | 4,1700 | 4,2100 | 4,2100 | 15.100 |
| 31 oct 2022 | 4,1000 | 4,2500 | 4,0700 | 4,1600 | 4,1600 | 225.600 |
| 28 oct 2022 | 3,9800 | 4,0000 | 3,9200 | 3,9200 | 3,9200 | 1.001.300 |
| 27 oct 2022 | 4,2100 | 4,2500 | 3,8500 | 3,8700 | 3,8700 | 136.900 |
| 26 oct 2022 | 4,8100 | 4,8100 | 4,6500 | 4,7500 | 4,7500 | 41.300 |
| 25 oct 2022 | 4,7500 | 4,8500 | 4,7500 | 4,8500 | 4,8500 | 4100 |
| 24 oct 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 1500 |
| 21 oct 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 20 oct 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 300 |
| 19 oct 2022 | 4,5900 | 4,6100 | 4,5600 | 4,5600 | 4,5600 | 9600 |
| 18 oct 2022 | 4,6900 | 4,6900 | 4,6300 | 4,6600 | 4,6600 | 12.500 |
| 17 oct 2022 | 4,4700 | 4,6500 | 4,4700 | 4,5300 | 4,5300 | 47.200 |
| 14 oct 2022 | 4,5200 | 4,5200 | 4,3300 | 4,3300 | 4,3300 | 49.400 |
| 13 oct 2022 | 4,3300 | 4,5400 | 4,3200 | 4,5400 | 4,5400 | 43.500 |
| 12 oct 2022 | 4,2000 | 4,2400 | 4,1900 | 4,2000 | 4,2000 | 61.500 |
| 11 oct 2022 | 4,4200 | 4,4200 | 4,2300 | 4,2300 | 4,2300 | 14.400 |
| 10 oct 2022 | 4,5900 | 4,5900 | 4,3500 | 4,4300 | 4,4300 | 19.600 |
| 07 oct 2022 | 4,3800 | 4,8500 | 4,3800 | 4,7800 | 4,7800 | 52.300 |
| 06 oct 2022 | 4,2300 | 4,3100 | 4,2300 | 4,2700 | 4,2700 | 1000 |
| 05 oct 2022 | 4,2200 | 4,2200 | 4,1400 | 4,1700 | 4,1700 | 2.005.700 |
| 04 oct 2022 | 4,2000 | 4,4700 | 4,2000 | 4,4100 | 4,4100 | 64.500 |
| 03 oct 2022 | 3,8600 | 4,0000 | 3,7200 | 3,9800 | 3,9800 | 836.800 |
| 30 sept 2022 | 3,9500 | 4,0200 | 3,9400 | 3,9600 | 3,9600 | 36.000 |
| 29 sept 2022 | 3,9100 | 3,9300 | 3,8300 | 3,9300 | 3,9300 | 32.400 |
| 28 sept 2022 | 3,9300 | 4,0700 | 3,9300 | 4,0500 | 4,0500 | 65.700 |
| 27 sept 2022 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 248.000 |
| 26 sept 2022 | 4,1600 | 4,2000 | 4,0100 | 4,0600 | 4,0600 | 59.600 |
| 23 sept 2022 | 4,3500 | 4,4000 | 4,0800 | 4,1100 | 4,1100 | 381.700 |
| 22 sept 2022 | 5,0000 | 5,0000 | 4,6900 | 4,7200 | 4,7200 | 5200 |
| 21 sept 2022 | 5,0700 | 5,0700 | 5,0200 | 5,0200 | 5,0200 | 208.600 |
| 20 sept 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
| 19 sept 2022 | 5,1200 | 5,1800 | 5,1200 | 5,1300 | 5,1300 | 30.900 |
| 16 sept 2022 | 5,1600 | 5,1900 | 5,1600 | 5,1600 | 5,1600 | 155.600 |
| *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.
