Mercados españoles abiertos en 19 mins

Corbion N.V. (CSU.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,40-0,40 (-2,08%)
A partir del 08:23AM CEST. Mercado abierto.
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 202418,4018,4018,4018,4018,4050
14 jun 202418,8018,8018,8018,8018,80-
13 jun 202419,1019,1019,1019,1019,10-
12 jun 202419,0019,0019,0019,0019,00-
11 jun 202419,0019,0019,0019,0019,00-
10 jun 202419,1019,1019,1019,1019,10-
07 jun 202419,3019,3019,3019,3019,30-
06 jun 202419,4019,4019,4019,4019,40-
05 jun 202419,5019,5019,5019,5019,50-
04 jun 202419,1019,1019,1019,1019,10-
03 jun 202419,7019,7019,7019,7019,70-
31 may 202420,4020,4020,4020,4020,40-
30 may 202419,9019,9019,9019,9019,90-
29 may 202420,4020,4020,4020,4020,40-
28 may 202420,4020,4020,4020,4020,40-
27 may 202420,4020,4020,4020,4020,40-
24 may 202420,2020,2020,2020,2020,20-
23 may 202420,2020,2020,2020,2020,20-
22 may 202419,7019,7019,7019,7019,70-
21 may 202419,7019,7019,7019,7019,70-
20 may 202420,0020,0020,0020,0020,00-
17 may 202420,4020,4020,4020,4020,40-
17 may 20240.663582 Dividendo
16 may 202421,0021,0021,0021,0020,34-
15 may 202421,4021,4021,4021,4020,72-
14 may 202421,0021,0021,0021,0020,34-
13 may 202420,8020,8020,8020,8020,14-
10 may 202420,8020,8020,8020,8020,14-
10 may 20240.107466 Dividendo
09 may 202420,8020,8020,8020,8020,04-
08 may 202420,8020,8020,8020,8020,04-
07 may 202420,2020,2020,2020,2019,46-
06 may 202420,2020,2020,2020,2019,46-
03 may 202420,4020,4020,4020,4019,65-
02 may 202419,5019,5019,5019,5018,79-
30 abr 202419,3019,3019,3019,3018,59-
29 abr 202418,5018,5018,5018,5017,82-
26 abr 202417,9017,9017,9017,9017,24-
25 abr 202418,0018,0018,0018,0017,34-
24 abr 202418,2018,2018,2018,2017,53-
23 abr 202418,3018,3018,3018,3017,63-
22 abr 202418,2018,2018,2018,2017,53-
19 abr 202417,8017,8017,8017,8017,15-
18 abr 202418,1018,1018,1018,1017,44-
17 abr 202417,9017,9017,9017,9017,24-
16 abr 202417,9017,9017,9017,9017,24-
15 abr 202418,5018,5018,5018,5017,82-
12 abr 202418,8018,8018,8018,8018,11-
11 abr 202418,9018,9018,9018,9018,21-
10 abr 202419,1019,1019,1019,1018,40-
09 abr 202418,9018,9018,9018,9018,21-
08 abr 202418,9018,9018,9018,9018,21-
05 abr 202419,1019,1019,1019,1018,40-
04 abr 202419,3019,3019,3019,3018,59-
03 abr 202419,1019,1019,1019,1018,40-
02 abr 202419,0019,0019,0019,0018,30-
28 mar 202419,1019,1019,1019,1018,40-
27 mar 202419,1019,1019,1019,1018,40-
26 mar 202419,3019,3019,3019,3018,59-
25 mar 202418,7018,7018,7018,7018,02-
22 mar 202418,7018,7018,7018,7018,02-
21 mar 202418,6018,6018,6018,6017,92-
20 mar 202418,4018,4018,4018,4017,73-
19 mar 202418,5018,5018,5018,5017,82-
18 mar 202418,6018,6018,6018,6017,92-
15 mar 202418,5018,5018,5018,5017,82-
14 mar 202418,9018,9018,9018,9018,21-
13 mar 202419,1019,1019,1019,1018,40-
12 mar 202419,1019,1019,1019,1018,40-
11 mar 202419,3019,3019,3019,3018,59-
08 mar 202419,9019,9019,9019,9019,17-
07 mar 202419,3019,3019,3019,3018,59-
06 mar 202418,9018,9018,9018,9018,21-
05 mar 202418,6018,6018,6018,6017,92-
04 mar 202418,9018,9018,9018,9018,21-
01 mar 202416,8016,8016,8016,8016,19-
29 feb 202416,9016,9016,9016,9016,28-
28 feb 202417,4017,4017,4017,4016,76-
27 feb 202417,3017,3017,3017,3016,67-
26 feb 202417,4017,4017,4017,4016,76-
23 feb 202417,9017,9017,9017,9017,24-
22 feb 202418,1018,1018,1018,1017,44-
21 feb 202418,1018,1018,1018,1017,44-
20 feb 202418,1018,1018,1018,1017,44-
19 feb 202417,9017,9017,9017,9017,24-
16 feb 202417,7017,7017,7017,7017,05-
15 feb 202417,4017,4017,4017,4016,76-
14 feb 202417,4017,4017,4017,4016,76-
13 feb 202417,4017,4017,4017,4016,76-
12 feb 202417,2017,2017,2017,2016,57-
09 feb 202417,5017,5017,5017,5016,86-
08 feb 202417,5017,5017,5017,5016,86-
07 feb 202417,8017,8017,8017,8017,15-
06 feb 202417,6017,6017,6017,6016,96-
05 feb 202417,2017,2017,2017,2016,57-
02 feb 202416,6016,6016,6016,6015,99-
01 feb 202417,2017,2017,2017,2016,57-
31 ene 202418,1018,1018,1018,1017,44-
30 ene 202418,5018,5018,5018,5017,82-
29 ene 202418,8018,8018,8018,8018,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...