Mercados españoles cerrados

Constellium SE (CSTM)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,67-0,17 (-0,82%)
A partir del 11:35AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202420,7621,0720,6620,6720,67212.639
16 may 202420,2120,8820,2120,8420,84927.200
15 may 202420,3320,4019,7720,1920,191.402.700
14 may 202420,5520,5919,9420,0220,02591.000
13 may 202420,4120,5320,1020,2020,20505.700
10 may 202420,3520,4320,0120,2420,24499.500
09 may 202420,0620,4820,0620,1620,16459.900
08 may 202419,9720,1419,9520,0020,00669.300
07 may 202420,4420,6720,2520,2720,27487.400
06 may 202420,4720,8220,4420,4620,46593.000
03 may 202420,3020,4520,0520,2120,21606.400
02 may 202419,8420,0819,7319,9819,98850.100
01 may 202419,8620,3319,6919,7419,741.048.000
30 abr 202420,3520,4519,6519,6919,69883.200
29 abr 202420,8321,0520,5520,7020,70680.600
26 abr 202420,2720,7720,2520,7020,70910.400
25 abr 202419,8620,6119,4520,3720,371.679.800
24 abr 202421,2021,2119,8619,9919,992.506.400
23 abr 202420,8821,3320,8221,3321,331.251.800
22 abr 202420,9621,3820,7521,1321,131.909.600
19 abr 202420,5521,1020,5520,7220,72847.500
18 abr 202420,8421,3420,5920,6120,611.267.900
17 abr 202421,3121,3420,7020,7320,73646.400
16 abr 202420,7221,2620,5220,9820,98940.000
15 abr 202421,5021,6920,8921,0121,01740.600
12 abr 202421,5521,6921,0021,1521,15900.300
11 abr 202421,9422,0221,6221,6721,67554.100
10 abr 202422,0722,3121,4421,8021,80959.200
09 abr 202422,7422,9122,3522,4122,41697.400
08 abr 202422,7322,8722,4422,4922,49571.800
05 abr 202422,3922,6322,1722,4322,43754.000
04 abr 202423,0823,2022,3922,4122,41578.300
03 abr 202422,4423,1322,4422,8822,88867.200
02 abr 202422,1722,5422,0722,4822,48858.800
01 abr 202422,2622,4522,1222,2822,28627.100
28 mar 202421,7622,1721,7322,1122,11587.300
27 mar 202421,1221,8321,0921,7321,73752.100
26 mar 202421,4521,4520,9020,9120,91907.900
25 mar 202421,0021,3721,0021,3121,31445.600
22 mar 202420,8321,0820,7920,9120,91336.900
21 mar 202421,0921,1520,8220,9820,98694.300
20 mar 202420,1621,1020,1021,0021,00587.200
19 mar 202419,8520,3219,7520,1220,121.130.400
18 mar 202419,9220,1819,8119,8919,89534.200
15 mar 202419,7620,0319,6719,8119,81729.600
14 mar 202420,1320,1719,5919,8219,82527.000
13 mar 202420,1220,4220,1220,2520,25454.700
12 mar 202420,2020,2319,8120,1520,15358.900
11 mar 202419,9520,1819,8120,1820,18689.600
08 mar 202419,6320,5519,6320,0820,08888.400
07 mar 202419,5320,0419,5320,0320,03887.600
06 mar 202419,4819,5519,2519,4119,41641.700
05 mar 202419,2419,5019,1219,1319,13497.000
04 mar 202419,3219,5419,3219,4019,40367.400
01 mar 202419,4919,5819,2419,4319,43611.900
29 feb 202419,1519,6018,9119,3919,391.176.600
28 feb 202418,8519,2618,7318,7818,78765.300
27 feb 202419,4619,5519,0219,0419,04578.200
26 feb 202418,7919,7518,7919,3819,38866.700
23 feb 202419,6019,8719,1819,5919,591.171.300
22 feb 202419,3719,7719,2519,6119,611.200.900
21 feb 202420,3420,7919,2019,4919,491.996.500
20 feb 202418,7518,7718,4418,5718,57889.600
16 feb 202419,0919,3518,9419,1319,13678.600
15 feb 202418,8919,2718,8919,2219,22642.500
14 feb 202418,6818,8718,4518,6618,66644.700
13 feb 202418,4518,7818,1118,3518,35772.400
12 feb 202418,8619,3618,8319,2519,25894.600
09 feb 202419,1419,2018,7818,7918,79610.900
08 feb 202418,7919,3818,6519,1619,16797.100
07 feb 202419,0519,0518,7618,8718,87465.500
06 feb 202418,8019,0118,6718,9918,99484.200
05 feb 202418,8618,9118,5618,8318,83444.900
02 feb 202418,8519,3318,7419,2419,24454.100
01 feb 202418,9419,2618,8119,2619,26419.600
31 ene 202419,1819,4318,7518,7518,75421.800
30 ene 202419,2919,4019,1119,2619,26322.400
29 ene 202419,1219,5218,9919,5119,51516.900
26 ene 202419,2619,3819,1019,2419,24264.100
25 ene 202419,1619,2318,6819,0919,09484.800
24 ene 202419,3319,3818,7618,8118,81688.300
23 ene 202419,4319,5218,9119,0019,00694.700
22 ene 202418,6719,1318,5818,8518,85876.800
19 ene 202418,0818,6417,8118,6118,61904.900
18 ene 202418,2618,2617,8218,0018,00746.300
17 ene 202417,6818,1517,5718,0518,05992.400
16 ene 202418,2918,3318,0418,1218,12546.600
12 ene 202418,4618,5218,1618,2418,24460.000
11 ene 202418,3318,3317,8918,1318,13765.700
10 ene 202418,4718,5718,2418,3218,32723.500
09 ene 202418,3118,8018,2818,5518,551.034.800
08 ene 202418,4718,7818,3318,6318,63738.400
05 ene 202418,5519,0118,5218,5618,56514.200
04 ene 202418,9318,9818,7218,7718,77521.600
03 ene 202419,4219,4218,7418,8018,80592.200
02 ene 202419,5219,9219,4119,5919,59539.700
29 dic 202320,2320,3819,9519,9619,96497.000
28 dic 202320,2820,5520,2820,3920,39301.900
27 dic 202320,2720,6820,2720,4920,49416.300
26 dic 202320,0020,2919,9420,2020,20361.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...