Mercados españoles cerrados

CSL Ltd (CSJ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
170,28+1,28 (+0,76%)
A partir del 06:34PM CEST. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024169,18170,50169,14170,28170,286
02 may 2024168,32169,00168,24169,00169,00-
30 abr 2024168,50168,50167,14167,14167,14-
29 abr 2024168,46168,48168,18168,18168,18-
26 abr 2024166,64167,12166,18166,98166,98-
25 abr 2024166,30166,88165,96166,88166,88-
24 abr 2024169,56169,56167,78167,78167,78-
23 abr 2024168,98169,18168,48169,18169,18-
22 abr 2024165,00166,56164,74166,44166,44-
19 abr 2024162,02162,62161,96161,96161,96-
18 abr 2024163,80163,80163,10163,30163,30-
17 abr 2024164,64164,64163,78164,12164,12-
16 abr 2024166,10166,12165,24165,66165,66-
15 abr 2024170,06170,14168,54168,54168,54-
12 abr 2024171,46173,00171,46172,02172,02-
11 abr 2024170,14170,22169,20170,22170,22-
10 abr 2024173,16173,28170,96171,14171,14-
09 abr 2024170,60171,10170,60171,10171,10-
08 abr 2024170,90171,68170,90171,56171,56-
05 abr 2024170,06171,50170,06171,36171,36-
04 abr 2024171,38172,60171,32171,32171,32-
03 abr 2024170,94171,58170,72171,26171,26-
02 abr 2024172,84173,18172,54172,72172,72-
28 mar 2024173,75174,30173,60174,10174,10-
27 mar 2024172,15173,80172,05173,80173,80-
26 mar 2024170,35170,75170,35170,60170,60-
25 mar 2024171,30171,75170,70170,70170,70-
22 mar 2024167,45169,60167,45169,35169,35-
21 mar 2024167,60167,75166,60166,70166,70-
20 mar 2024167,25168,75167,25168,75168,75-
19 mar 2024166,55167,80166,55167,80167,80-
18 mar 2024168,80168,85168,15168,15168,15-
15 mar 2024168,50168,50167,65167,85167,85-
14 mar 2024170,95171,20169,10169,95169,95-
13 mar 2024169,60169,65168,80168,80168,80-
12 mar 2024170,35171,55170,00170,15170,15-
11 mar 2024169,60169,80167,95169,50169,50-
11 mar 20241.798942 Dividendo
08 mar 2024172,85172,85171,35171,40169,60-
07 mar 2024170,45172,00170,45171,25169,45-
06 mar 2024169,65171,00169,55170,60168,81-
05 mar 2024169,05170,60167,30170,60168,81-
04 mar 2024167,75167,75166,10166,65164,90-
01 mar 2024170,00170,50169,45170,50168,71-
29 feb 2024171,50171,85170,75171,70169,90-
28 feb 2024171,70171,70170,80170,80169,01-
27 feb 2024171,45172,25171,15172,25170,44-
26 feb 2024172,20172,20171,55172,00170,19-
23 feb 2024173,05173,20172,70172,90171,09-
22 feb 2024173,05173,25172,25173,25171,43-
21 feb 2024172,30172,30171,10171,25169,45-
20 feb 2024170,05170,35169,90170,20168,41-
19 feb 2024170,80170,80169,70169,70167,92-
16 feb 2024172,15173,50172,15172,90171,09-
15 feb 2024171,45171,90171,30171,90170,10-
14 feb 2024168,30169,60168,30169,60167,82-
13 feb 2024170,50170,50168,15168,15166,39-
12 feb 2024174,65176,55174,65176,15174,30-
09 feb 2024183,60184,50183,60184,50182,56-
08 feb 2024183,20183,20182,20182,20180,29-
07 feb 2024185,25185,30184,10184,15182,22-
06 feb 2024181,45182,65180,35182,65180,73-
05 feb 2024180,75180,75179,45179,90178,01-
02 feb 2024181,20181,20179,95180,50178,61-
01 feb 2024179,95180,20179,10180,20178,31-
31 ene 2024182,65182,90181,55181,55179,64-
30 ene 2024180,45180,45178,90179,40177,52-
29 ene 2024178,60179,30177,80178,40176,53-
26 ene 2024178,45178,55177,15177,15175,29-
25 ene 2024177,15178,35177,15178,00176,13-
24 ene 2024176,10176,60175,80175,80173,95-
23 ene 2024177,55179,05177,30177,70175,83-
22 ene 2024175,25175,85175,20175,20173,36-
19 ene 2024174,55175,75174,55175,75173,91-
18 ene 2024169,65172,00169,65172,00170,19-
17 ene 2024172,10172,10170,50170,85169,06-
16 ene 2024172,70172,70171,90171,95170,15-
15 ene 2024176,10176,10174,15174,30172,47-
12 ene 2024177,05177,70176,20177,35175,49-
11 ene 2024178,55178,70176,65177,50175,64-
10 ene 2024178,85179,25177,30177,85175,98-
09 ene 2024177,20177,95176,65177,90176,03-
08 ene 2024176,10176,85175,50176,85174,99-
05 ene 2024176,25176,45175,25175,85174,00-
04 ene 2024176,90176,90174,80174,80172,97-
03 ene 2024176,50176,50174,50174,75172,92-
02 ene 2024177,30177,30176,10176,90175,04-
29 dic 2023177,10177,10176,15176,15174,30-
28 dic 2023176,85177,00175,95177,00175,14-
27 dic 2023176,90176,90175,15175,50173,66-
22 dic 2023173,90174,40173,25174,10172,27-
21 dic 2023173,95174,85173,80174,85173,01-
20 dic 2023174,15175,25173,90174,15172,32-
19 dic 2023173,10173,95172,70172,70170,89-
18 dic 2023172,45172,45171,75172,15170,34-
15 dic 2023169,60171,15169,60171,10169,30-
14 dic 2023170,65171,95169,35171,95170,15-
13 dic 2023165,95168,00164,75168,00166,24-
12 dic 2023165,20165,20163,70164,35162,63-
11 dic 2023163,15163,90162,25163,75162,03-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...