Mercados españoles cerrados en 7 hrs 26 min

Credit Suisse Group AG (CSGKF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,4600-0,1000 (-2,81%)
Al cierre: 09:30AM EST
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 20233,46003,46003,46003,46003,4600100
07 feb 20233,56003,56003,56003,56003,5600200
06 feb 20233,44003,45003,44003,44003,44001200
03 feb 20233,55003,55003,55003,55003,5500200
02 feb 20233,60003,65003,60003,65003,6500400
01 feb 20233,50003,59003,50003,59003,590044.500
31 ene 20233,39003,44003,39003,41003,410011.000
30 ene 20233,45003,45003,37003,37003,37001100
27 ene 20233,47003,51003,47003,51003,510010.500
26 ene 20233,43003,43003,43003,43003,4300200
25 ene 20233,37003,42003,33003,42003,420015.900
24 ene 20233,37003,37003,37003,37003,3700147.200
23 ene 20233,33003,47003,33003,45003,45005700
20 ene 20233,23003,23003,23003,23003,2300-
19 ene 20233,28003,32003,23003,23003,230016.300
18 ene 20233,50003,55003,50003,53003,5300115.200
17 ene 20233,42003,46003,42003,46003,460011.800
13 ene 20233,32003,38003,32003,38003,38003000
12 ene 20233,43003,45003,43003,45003,45008000
11 ene 20233,35003,39003,35003,39003,3900300
10 ene 20233,32003,35003,32003,33003,33002800
09 ene 20233,30003,35003,30003,33003,330020.400
06 ene 20233,18003,18003,18003,18003,1800500
05 ene 20233,26003,26003,26003,26003,2600-
04 ene 20233,12003,26003,12003,26003,260022.000
03 ene 20233,08003,16003,04003,04003,04006700
30 dic 20222,99003,02002,94002,95002,950057.700
29 dic 20223,00003,04002,98003,04003,0400172.200
28 dic 20223,03003,03002,93002,99002,990036.400
27 dic 20223,02003,09003,02003,06003,0600110.000
23 dic 20223,00003,05003,00003,04003,040083.700
22 dic 20222,98003,00002,95003,00003,000016.500
21 dic 20222,99003,06002,99003,02003,020018.600
20 dic 20222,90002,95002,90002,91002,910057.000
19 dic 20223,00003,01002,95002,95002,950015.500
16 dic 20223,01003,05002,95003,01003,0100123.100
15 dic 20223,05003,05003,01003,03003,03007300
14 dic 20223,17003,17003,07003,07003,070034.300
13 dic 20223,32003,32003,28003,32003,32001.909.700
12 dic 20223,32003,32003,28003,31003,310035.100
09 dic 20223,29003,40003,29003,37003,370036.200
08 dic 20223,09003,17003,09003,14003,140061.600
07 dic 20223,02003,04003,02003,04003,0400252.800
06 dic 20223,05003,12002,97003,06003,060046.000
05 dic 20223,23003,31003,13003,13003,130034.500
02 dic 20223,04003,14003,04003,13003,1300156.900
01 dic 20222,92002,92002,82002,86002,8600172.600
30 nov 20223,00003,07002,95003,07003,0700164.600
29 nov 20223,02003,09003,00003,03003,0300298.200
28 nov 20223,21003,29003,20003,27003,270080.400
25 nov 20223,52003,60003,52003,60003,60008500
23 nov 20223,86003,89003,80003,82003,820032.300
22 nov 20224,07004,07004,00004,00004,000016.000
21 nov 20224,15004,19004,06004,07004,070051.400
18 nov 20224,25004,25004,25004,25004,2500303.500
17 nov 20224,30004,35004,30004,32004,320076.700
16 nov 20224,44004,44004,30004,30004,300020.500
15 nov 20224,48004,52004,46004,46004,460047.200
14 nov 20224,51004,55004,51004,55004,5500138.200
11 nov 20224,39004,63004,39004,60004,60001.553.700
10 nov 20224,14004,22004,09004,22004,220013.600
09 nov 20224,08004,10004,00004,00004,0000114.400
08 nov 20224,12004,20004,05004,05004,050027.500
07 nov 20224,13004,13004,07004,10004,100041.300
04 nov 20224,16004,20004,16004,20004,20007700
03 nov 20223,97004,06003,97004,02004,020053.500
02 nov 20224,14004,18004,05004,18004,18001.010.500
01 nov 20224,28004,28004,17004,21004,210015.100
31 oct 20224,10004,25004,07004,16004,1600225.600
28 oct 20223,98004,00003,92003,92003,92001.001.300
27 oct 20224,21004,25003,85003,87003,8700136.900
26 oct 20224,81004,81004,65004,75004,750041.300
25 oct 20224,75004,85004,75004,85004,85004100
24 oct 20224,80004,80004,80004,80004,80001500
21 oct 20224,61004,61004,61004,61004,6100-
20 oct 20224,61004,61004,61004,61004,6100300
19 oct 20224,59004,61004,56004,56004,56009600
18 oct 20224,69004,69004,63004,66004,660012.500
17 oct 20224,47004,65004,47004,53004,530047.200
14 oct 20224,52004,52004,33004,33004,330049.400
13 oct 20224,33004,54004,32004,54004,540043.500
12 oct 20224,20004,24004,19004,20004,200061.500
11 oct 20224,42004,42004,23004,23004,230014.400
10 oct 20224,59004,59004,35004,43004,430019.600
07 oct 20224,38004,85004,38004,78004,780052.300
06 oct 20224,23004,31004,23004,27004,27001000
05 oct 20224,22004,22004,14004,17004,17002.005.700
04 oct 20224,20004,47004,20004,41004,410064.500
03 oct 20223,86004,00003,72003,98003,9800836.800
30 sept 20223,95004,02003,94003,96003,960036.000
29 sept 20223,91003,93003,83003,93003,930032.400
28 sept 20223,93004,07003,93004,05004,050065.700
27 sept 20224,06004,06004,06004,06004,0600248.000
26 sept 20224,16004,20004,01004,06004,060059.600
23 sept 20224,35004,40004,08004,11004,1100381.700
22 sept 20225,00005,00004,69004,72004,72005200
21 sept 20225,07005,07005,02005,02005,0200208.600
20 sept 20225,13005,13005,13005,13005,1300-
19 sept 20225,12005,18005,12005,13005,130030.900
16 sept 20225,16005,19005,16005,16005,1600155.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...