Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.470,94 +1.448,50 (+2,41%)
Corbion N.V. (CSU.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:05AM CEST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | 50 |
| 17 may 2024 | 0.651327 Dividendo | |||||
| 16 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,35 | - |
| 15 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 20,74 | - |
| 14 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 20,35 | - |
| 13 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,15 | - |
| 10 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,15 | - |
| 10 may 2024 | 0.106931 Dividendo | |||||
| 09 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,05 | - |
| 08 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,05 | - |
| 07 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,47 | - |
| 06 may 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,47 | - |
| 03 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 19,67 | - |
| 02 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 18,80 | - |
| 30 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,61 | - |
| 29 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,83 | - |
| 26 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,26 | - |
| 25 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,35 | - |
| 24 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,54 | - |
| 23 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 17,64 | - |
| 22 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 17,54 | - |
| 19 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,16 | - |
| 18 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,45 | - |
| 17 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,26 | - |
| 16 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,26 | - |
| 15 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,83 | - |
| 12 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,12 | - |
| 11 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,22 | - |
| 10 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,41 | - |
| 09 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,22 | - |
| 08 abr 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,22 | - |
| 05 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,41 | - |
| 04 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,61 | - |
| 03 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,41 | - |
| 02 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,32 | - |
| 28 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,41 | - |
| 27 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,41 | - |
| 26 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,61 | - |
| 25 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,03 | - |
| 22 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,03 | - |
| 21 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,93 | - |
| 20 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 17,74 | - |
| 19 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,83 | - |
| 18 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,93 | - |
| 15 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,83 | - |
| 14 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,22 | - |
| 13 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,41 | - |
| 12 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,41 | - |
| 11 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,61 | - |
| 08 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,18 | - |
| 07 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 18,61 | - |
| 06 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,22 | - |
| 05 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 17,93 | - |
| 04 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,22 | - |
| 01 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,20 | - |
| 29 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,29 | - |
| 28 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,77 | - |
| 27 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,68 | - |
| 26 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,77 | - |
| 23 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,26 | - |
| 22 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,45 | - |
| 21 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,45 | - |
| 20 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,45 | - |
| 19 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,26 | - |
| 16 feb 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,06 | - |
| 15 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,77 | - |
| 14 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,77 | - |
| 13 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 16,77 | - |
| 12 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,58 | - |
| 09 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,87 | - |
| 08 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,87 | - |
| 07 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,16 | - |
| 06 feb 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,97 | - |
| 05 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,58 | - |
| 02 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,00 | - |
| 01 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 16,58 | - |
| 31 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,45 | - |
| 30 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,83 | - |
| 29 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,12 | - |
| 26 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,16 | - |
| 25 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,10 | - |
| 24 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 15,42 | - |
| 23 ene 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,23 | - |
| 22 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 14,75 | - |
| 19 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,10 | - |
| 18 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 16,48 | - |
| 17 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 16,68 | - |
| 16 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 16,87 | - |
| 15 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,16 | - |
| 12 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,16 | - |
| 11 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,16 | - |
| 10 ene 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 16,97 | - |
| 09 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,35 | - |
| 08 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,16 | - |
| 05 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,06 | - |
| 04 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,45 | - |
| 03 ene 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,03 | - |
| 02 ene 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 17,83 | - |
| 29 dic 2023 | 18,70 | 18,70 | 18,70 | 18,70 | 18,03 | - |
| 28 dic 2023 | 18,50 | 18,50 | 18,50 | 18,50 | 17,83 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.