Mercados españoles cerrados en 5 hrs 10 min

CSL Ltd (CSJ.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
182,80+1,38 (+0,76%)
A partir del 08:07AM CEST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jun 2024182,80182,80182,80182,80182,80-
25 jun 2024181,42181,42181,42181,42181,42-
24 jun 2024180,28181,02180,28181,02181,026
21 jun 2024181,18181,18181,18181,18181,18-
20 jun 2024179,28179,88179,28179,88179,88-
19 jun 2024181,00181,00181,00181,00181,00-
18 jun 2024179,88179,88178,14179,00179,005
17 jun 2024176,56176,64176,56176,64176,64-
14 jun 2024177,26177,50177,26177,50177,50-
13 jun 2024175,92175,92174,70174,82174,821
12 jun 2024173,26175,58172,98175,58175,5817
11 jun 2024174,26175,76174,20175,76175,7635
10 jun 2024174,66178,48174,28178,46178,4660
07 jun 2024176,06176,06175,50175,50175,50-
06 jun 2024176,52178,08176,52178,08178,0855
05 jun 2024173,86173,86173,86173,86173,86-
04 jun 2024171,70171,70171,40171,40171,40-
03 jun 2024171,08171,34171,08171,34171,34-
31 may 2024172,44172,92172,44172,92172,92-
30 may 2024168,26170,12168,26170,12170,12-
29 may 2024170,18170,18170,18170,18170,18-
28 may 2024171,60171,60171,60171,60171,60-
27 may 2024170,80170,80170,80170,80170,80-
24 may 2024170,36170,36170,36170,36170,36-
23 may 2024171,94171,94171,60171,60171,60-
22 may 2024170,44170,44170,44170,44170,44-
21 may 2024169,02169,02169,02169,02169,02-
20 may 2024170,48170,48170,48170,48170,48-
17 may 2024171,02171,02171,02171,02171,02-
16 may 2024174,80174,80174,80174,80174,80-
15 may 2024173,26173,26173,26173,26173,26-
14 may 2024169,92170,22169,92170,22170,2281
13 may 2024170,34170,46170,34170,46170,46-
10 may 2024170,64170,64170,64170,64170,64-
09 may 2024168,16168,16168,16168,16168,16-
08 may 2024170,20170,20170,20170,20170,20-
07 may 2024170,34170,34170,34170,34170,34-
06 may 2024168,30168,30168,30168,30168,30-
03 may 2024168,22168,30168,22168,30168,30-
02 may 2024167,26167,54167,26167,54167,54-
30 abr 2024167,52167,72167,28167,28167,28-
29 abr 2024167,48167,48167,36167,36167,36-
26 abr 2024165,54165,54165,44165,44165,44-
25 abr 2024166,34166,34166,34166,34166,34-
24 abr 2024168,58168,58168,58168,58168,58-
23 abr 2024168,10168,10168,10168,10168,10-
22 abr 2024164,28164,28164,28164,28164,28-
19 abr 2024160,94160,94160,94160,94160,94-
18 abr 2024162,80162,80162,80162,80162,80-
17 abr 2024163,56163,56163,56163,56163,56-
16 abr 2024165,22165,22165,14165,14165,14-
15 abr 2024168,98169,00168,98169,00169,00-
12 abr 2024170,38172,98170,38172,98172,98444
11 abr 2024169,04169,04169,04169,04169,04-
10 abr 2024172,12172,12172,12172,12172,12-
09 abr 2024169,62169,62169,62169,62169,62-
08 abr 2024169,94169,94169,94169,94169,94-
05 abr 2024169,20169,74169,20169,74169,74-
04 abr 2024170,38170,50170,38170,50170,50-
03 abr 2024169,90171,76169,90171,76171,764
02 abr 2024173,16173,16173,16173,16173,1630
28 mar 2024172,80172,80172,75172,75172,75-
27 mar 2024171,15171,15171,15171,15171,15-
26 mar 2024170,40170,40170,40170,40170,40-
25 mar 2024170,25170,25170,25170,25170,25-
22 mar 2024166,70167,40166,45167,40167,4012
21 mar 2024166,70166,70166,45166,45166,4512
20 mar 2024166,35166,35166,35166,35166,35-
19 mar 2024165,95165,95165,95165,95165,95-
18 mar 2024167,35167,35167,10167,10167,10-
15 mar 2024167,55167,55167,10167,10167,1078
14 mar 2024170,00170,00170,00170,00170,00-
13 mar 2024168,65168,65168,65168,65168,65-
12 mar 2024169,20169,20169,20169,20169,20-
11 mar 2024168,80168,80168,80168,80168,80-
11 mar 20241.798942 Dividendo
08 mar 2024172,05172,05172,05172,05170,25-
07 mar 2024169,50169,50169,50169,50167,73-
06 mar 2024168,75168,75168,70168,70166,94-
05 mar 2024168,15168,15168,15168,15166,39-
04 mar 2024166,95168,30165,75165,75164,02100
01 mar 2024168,95168,95168,95168,95167,18-
29 feb 2024170,55170,55170,55170,55168,77-
28 feb 2024170,70170,70170,70170,70168,92-
27 feb 2024170,65170,65170,65170,65168,87-
26 feb 2024171,80171,80171,80171,80170,00-
23 feb 2024172,15172,15172,15172,15170,35-
22 feb 2024172,20172,20172,20172,20170,40-
21 feb 2024171,20171,20171,20171,20169,41-
20 feb 2024169,75169,75169,60169,60167,83-
19 feb 2024169,85169,95169,85169,95168,17-
16 feb 2024171,25171,25171,25171,25169,46-
15 feb 2024170,50170,50170,50170,50168,72-
14 feb 2024167,90167,90167,90167,90166,14-
13 feb 2024169,55169,55169,55169,55167,78-
12 feb 2024173,65177,30173,65177,30175,451
09 feb 2024182,70182,70182,70182,70180,79-
08 feb 2024182,25182,25182,25182,25180,34-
07 feb 2024184,25184,25182,65184,00182,08182
06 feb 2024180,90180,90180,65180,65178,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...