Mercados españoles cerrados

Corporación Financiera Alba, S.A. (CSV.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,40+0,45 (+0,96%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202447,4047,4047,4047,4047,40-
02 may 202446,9546,9546,9546,9546,95-
30 abr 202447,5547,5547,5547,5547,55-
29 abr 202447,8547,8547,8547,8547,85-
26 abr 202448,1548,1548,1548,1548,15-
25 abr 202448,0048,0048,0048,0048,00-
24 abr 202448,2048,2048,2048,2048,20-
23 abr 202448,2548,2548,2548,2548,25-
22 abr 202448,0548,0548,0548,0548,05-
19 abr 202447,4047,4047,4047,4047,40-
18 abr 202447,1047,1047,1047,1047,10-
17 abr 202446,6546,6546,6546,6546,65-
16 abr 202446,2546,2546,2546,2546,25-
15 abr 202447,2547,2547,2547,2547,25-
12 abr 202447,5547,5547,5547,5547,55-
11 abr 202446,8546,8546,8546,8546,85-
10 abr 202447,3047,3047,3047,3047,30-
09 abr 202447,0547,0547,0547,0547,05-
08 abr 202447,6547,6547,6547,6547,65-
05 abr 202447,5547,5547,5047,5047,501
04 abr 202447,7047,7047,7047,7047,70-
03 abr 202447,6047,6047,6047,6047,60-
02 abr 202447,1047,1047,1047,1047,10-
28 mar 202448,7548,7548,7548,7548,75-
27 mar 202448,2048,2048,2048,2048,20-
26 mar 202447,9547,9547,9547,9547,95-
25 mar 202447,8547,8547,8547,8547,85-
22 mar 202447,1547,1547,1547,1547,15-
21 mar 202447,1047,1047,1047,1047,10-
20 mar 202447,2047,2047,2047,2047,20-
19 mar 202447,1547,1547,1547,1547,15-
18 mar 202446,8546,8546,8546,8546,85-
15 mar 202447,7047,7047,7047,7047,70-
14 mar 202448,1048,1048,1048,1048,10-
13 mar 202448,3548,3548,3548,3548,35-
12 mar 202448,5548,5548,5548,5548,55-
11 mar 202447,9547,9547,9547,9547,95-
08 mar 202448,8048,8048,8048,8048,80-
07 mar 202448,9048,9048,9048,9048,90-
06 mar 202448,8548,8548,8548,8548,85-
05 mar 202448,4548,4548,4548,4548,45-
04 mar 202447,9547,9547,9547,9547,95-
01 mar 202447,8047,8047,8047,8047,80-
29 feb 202448,1048,1048,1048,1048,10-
28 feb 202448,3048,3048,3048,3048,30-
27 feb 202447,4047,4047,4047,4047,40-
26 feb 202448,2548,2548,2548,2548,25-
23 feb 202448,3548,3548,3548,3548,35-
22 feb 202448,1548,1548,1548,1548,15-
21 feb 202447,3047,3047,3047,3047,30-
20 feb 202447,1547,1547,1547,1547,15-
19 feb 202446,8046,8046,8046,8046,80-
16 feb 202447,0047,0047,0047,0047,00-
15 feb 202448,0048,0048,0048,0048,00-
14 feb 202447,6547,6547,6547,6547,65-
13 feb 202447,6047,6047,6047,6047,60-
12 feb 202448,0048,0048,0048,0048,00-
09 feb 202448,6548,6548,6548,6548,65-
08 feb 202448,2548,2548,2548,2548,25-
07 feb 202448,1048,1048,1048,1048,10-
06 feb 202448,6548,6548,6548,6548,65-
05 feb 202449,1549,1549,1549,1549,15-
02 feb 202448,3048,3048,3048,3048,30-
01 feb 202448,0048,0048,0048,0048,00-
31 ene 202447,3547,3547,3547,3547,35-
30 ene 202447,7047,7047,7047,7047,70-
29 ene 202448,4048,4048,4048,4048,40-
26 ene 202448,4048,4048,4048,4048,40-
25 ene 202447,9547,9547,9547,9547,95-
24 ene 202447,5047,5047,5047,5047,50-
23 ene 202447,6547,6547,6547,6547,65-
22 ene 202448,6048,6048,6048,6048,60-
19 ene 202448,4048,4048,4048,4048,40-
18 ene 202449,8549,8549,0049,0049,0050
17 ene 202449,6549,6549,6549,6549,65-
16 ene 202448,8548,8548,8548,8548,85-
15 ene 202449,2049,2049,2049,2049,20-
12 ene 202449,2049,2049,2049,2049,20-
11 ene 202449,1549,1549,1549,1549,15-
10 ene 202448,4048,4048,4048,4048,40-
09 ene 202448,2048,2048,2048,2048,20-
08 ene 202447,8547,8547,8547,8547,85-
05 ene 202448,0548,0548,0548,0548,05-
04 ene 202447,6547,6547,6547,6547,65-
03 ene 202448,2048,2048,2048,2048,20-
02 ene 202447,6547,6547,6547,6547,65-
29 dic 202347,8047,8047,8047,8047,80-
28 dic 202348,0048,0048,0048,0048,00-
27 dic 202347,4047,4047,4047,4047,40-
22 dic 202347,5548,0047,5548,0048,0059
21 dic 202347,5047,5047,5047,5047,50-
20 dic 202347,8047,8047,8047,8047,80-
19 dic 202347,4047,4047,4047,4047,40-
18 dic 202348,4548,4548,4548,4548,45-
15 dic 202348,5048,5048,5048,5048,50-
14 dic 202349,3049,3049,3049,3049,30-
13 dic 202348,4048,4048,4048,4048,40-
12 dic 202349,1549,1549,1549,1549,15-
11 dic 202348,4048,4048,4048,4048,40-
08 dic 202348,4048,4048,4048,4048,40-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...