Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.467,71 +983,15 (+1,68%)
Chugai Pharmaceutical Co Ltd (CUP.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:31PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 30,15 | 30,40 | 30,10 | 30,37 | 30,37 | - |
| 02 may 2024 | 30,08 | 30,17 | 30,06 | 30,15 | 30,15 | - |
| 30 abr 2024 | 29,67 | 29,70 | 29,40 | 29,40 | 29,40 | - |
| 29 abr 2024 | 28,78 | 29,11 | 28,78 | 28,94 | 28,94 | - |
| 26 abr 2024 | 28,45 | 28,77 | 28,45 | 28,77 | 28,77 | - |
| 25 abr 2024 | 28,78 | 28,90 | 28,50 | 28,90 | 28,90 | - |
| 24 abr 2024 | 30,60 | 30,62 | 30,18 | 30,18 | 30,18 | - |
| 23 abr 2024 | 30,80 | 30,92 | 30,69 | 30,92 | 30,92 | - |
| 22 abr 2024 | 30,80 | 30,90 | 30,72 | 30,90 | 30,90 | - |
| 19 abr 2024 | 29,60 | 29,70 | 29,60 | 29,60 | 29,60 | - |
| 18 abr 2024 | 30,41 | 30,58 | 30,26 | 30,26 | 30,26 | - |
| 17 abr 2024 | 30,37 | 30,49 | 30,11 | 30,11 | 30,11 | - |
| 16 abr 2024 | 30,81 | 30,81 | 30,70 | 30,76 | 30,76 | - |
| 15 abr 2024 | 30,65 | 30,65 | 29,94 | 29,94 | 29,94 | - |
| 12 abr 2024 | 31,51 | 31,64 | 30,71 | 30,71 | 30,71 | - |
| 11 abr 2024 | 31,41 | 31,44 | 31,41 | 31,44 | 31,44 | - |
| 10 abr 2024 | 31,29 | 31,34 | 31,17 | 31,20 | 31,20 | - |
| 09 abr 2024 | 31,77 | 32,13 | 31,76 | 32,13 | 32,13 | - |
| 08 abr 2024 | 32,37 | 32,71 | 32,37 | 32,44 | 32,44 | - |
| 05 abr 2024 | 32,80 | 32,92 | 32,72 | 32,92 | 32,92 | - |
| 04 abr 2024 | 33,53 | 33,54 | 33,51 | 33,51 | 33,51 | - |
| 03 abr 2024 | 33,75 | 34,02 | 33,75 | 34,02 | 34,02 | - |
| 02 abr 2024 | 33,74 | 33,74 | 33,29 | 33,33 | 33,33 | - |
| 28 mar 2024 | 34,80 | 35,20 | 34,80 | 35,20 | 35,20 | - |
| 27 mar 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,80 | - |
| 26 mar 2024 | 35,60 | 36,00 | 35,60 | 36,00 | 36,00 | - |
| 25 mar 2024 | 35,20 | 35,20 | 35,00 | 35,20 | 35,20 | - |
| 22 mar 2024 | 35,20 | 35,40 | 35,20 | 35,40 | 35,40 | - |
| 21 mar 2024 | 36,40 | 36,60 | 35,40 | 35,40 | 35,40 | - |
| 20 mar 2024 | 36,60 | 36,80 | 36,60 | 36,60 | 36,60 | - |
| 19 mar 2024 | 36,60 | 36,60 | 36,40 | 36,60 | 36,60 | - |
| 18 mar 2024 | 37,00 | 37,40 | 36,80 | 37,40 | 37,40 | - |
| 15 mar 2024 | 36,60 | 36,60 | 36,40 | 36,40 | 36,40 | - |
| 14 mar 2024 | 37,40 | 37,60 | 37,20 | 37,60 | 37,60 | - |
| 13 mar 2024 | 38,00 | 38,60 | 38,00 | 38,20 | 38,20 | - |
| 12 mar 2024 | 39,40 | 39,60 | 39,20 | 39,60 | 39,60 | - |
| 11 mar 2024 | 40,00 | 40,00 | 39,60 | 40,00 | 40,00 | - |
| 08 mar 2024 | 39,20 | 39,80 | 39,20 | 39,40 | 39,40 | - |
| 07 mar 2024 | 39,20 | 39,20 | 38,80 | 39,00 | 39,00 | - |
| 06 mar 2024 | 38,80 | 39,00 | 38,80 | 39,00 | 39,00 | - |
| 05 mar 2024 | 38,20 | 38,40 | 38,20 | 38,40 | 38,40 | - |
| 04 mar 2024 | 37,80 | 37,80 | 37,40 | 37,60 | 37,60 | - |
| 01 mar 2024 | 37,20 | 37,40 | 36,80 | 37,40 | 37,40 | - |
| 29 feb 2024 | 36,60 | 36,60 | 36,20 | 36,60 | 36,60 | - |
| 28 feb 2024 | 36,00 | 36,00 | 35,80 | 36,00 | 36,00 | - |
| 27 feb 2024 | 36,40 | 36,40 | 36,00 | 36,00 | 36,00 | - |
| 26 feb 2024 | 36,00 | 36,80 | 35,80 | 35,80 | 35,80 | - |
| 23 feb 2024 | 34,40 | 34,60 | 34,40 | 34,60 | 34,60 | - |
| 22 feb 2024 | 34,20 | 34,40 | 34,00 | 34,40 | 34,40 | - |
| 21 feb 2024 | 35,40 | 35,80 | 35,40 | 35,80 | 35,80 | - |
| 20 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 19 feb 2024 | 35,20 | 35,40 | 35,20 | 35,20 | 35,20 | - |
| 16 feb 2024 | 36,20 | 36,20 | 35,80 | 36,00 | 36,00 | - |
| 15 feb 2024 | 35,00 | 35,20 | 35,00 | 35,20 | 35,20 | - |
| 14 feb 2024 | 34,60 | 34,80 | 34,60 | 34,80 | 34,80 | - |
| 13 feb 2024 | 35,40 | 35,40 | 34,80 | 34,80 | 34,80 | - |
| 12 feb 2024 | 33,20 | 33,60 | 33,20 | 33,60 | 33,60 | - |
| 09 feb 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 08 feb 2024 | 33,40 | 33,40 | 33,00 | 33,00 | 33,00 | - |
| 07 feb 2024 | 32,20 | 32,20 | 32,20 | 32,20 | 32,20 | - |
| 06 feb 2024 | 31,60 | 31,60 | 31,00 | 31,60 | 31,60 | - |
| 05 feb 2024 | 31,60 | 31,60 | 31,60 | 31,60 | 31,60 | - |
| 02 feb 2024 | 32,00 | 32,00 | 31,80 | 32,00 | 32,00 | - |
| 01 feb 2024 | 33,00 | 33,20 | 32,80 | 32,80 | 32,80 | - |
| 31 ene 2024 | 33,20 | 33,20 | 33,20 | 33,20 | 33,20 | - |
| 30 ene 2024 | 33,20 | 33,20 | 33,00 | 33,20 | 33,20 | - |
| 29 ene 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 33,60 | - |
| 26 ene 2024 | 33,40 | 33,40 | 33,40 | 33,40 | 33,40 | - |
| 25 ene 2024 | 33,60 | 33,60 | 33,40 | 33,40 | 33,40 | - |
| 24 ene 2024 | 34,20 | 34,60 | 34,20 | 34,20 | 34,20 | - |
| 23 ene 2024 | 34,40 | 34,60 | 34,20 | 34,40 | 34,40 | - |
| 22 ene 2024 | 34,20 | 34,40 | 34,20 | 34,40 | 34,40 | - |
| 19 ene 2024 | 33,80 | 34,20 | 33,60 | 34,20 | 34,20 | - |
| 18 ene 2024 | 34,60 | 35,00 | 34,60 | 35,00 | 35,00 | - |
| 17 ene 2024 | 35,20 | 35,20 | 34,80 | 34,80 | 34,80 | - |
| 16 ene 2024 | 37,00 | 37,00 | 36,60 | 36,60 | 36,60 | - |
| 15 ene 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 12 ene 2024 | 36,40 | 36,60 | 36,40 | 36,60 | 36,60 | - |
| 11 ene 2024 | 36,40 | 36,40 | 36,20 | 36,20 | 36,20 | - |
| 10 ene 2024 | 35,40 | 35,40 | 35,20 | 35,20 | 35,20 | - |
| 09 ene 2024 | 34,80 | 34,80 | 34,40 | 34,40 | 34,40 | - |
| 08 ene 2024 | 34,00 | 34,20 | 34,00 | 34,00 | 34,00 | - |
| 05 ene 2024 | 33,60 | 33,80 | 33,60 | 33,80 | 33,80 | - |
| 04 ene 2024 | 33,80 | 33,80 | 33,60 | 33,60 | 33,60 | - |
| 03 ene 2024 | 33,40 | 33,60 | 33,40 | 33,40 | 33,40 | - |
| 02 ene 2024 | 33,20 | 33,60 | 33,20 | 33,60 | 33,60 | - |
| 29 dic 2023 | 33,60 | 33,60 | 33,20 | 33,20 | 33,20 | - |
| 28 dic 2023 | 33,80 | 33,80 | 33,60 | 33,80 | 33,80 | - |
| 28 dic 2023 | 40 Dividendo | |||||
| 27 dic 2023 | 33,80 | 33,80 | 33,20 | 33,40 | -6,60 | - |
| 22 dic 2023 | 33,60 | 33,60 | 33,40 | 33,40 | -6,60 | - |
| 21 dic 2023 | 33,40 | 33,40 | 33,40 | 33,40 | -6,60 | - |
| 20 dic 2023 | 34,20 | 34,20 | 33,80 | 33,80 | -6,68 | - |
| 19 dic 2023 | 33,60 | 33,60 | 33,20 | 33,20 | -6,56 | - |
| 18 dic 2023 | 33,80 | 33,80 | 33,60 | 33,60 | -6,64 | - |
| 15 dic 2023 | 33,80 | 33,80 | 33,80 | 33,80 | -6,68 | - |
| 14 dic 2023 | 34,40 | 34,60 | 34,20 | 34,20 | -6,76 | - |
| 13 dic 2023 | 33,40 | 33,60 | 33,20 | 33,60 | -6,64 | - |
| 12 dic 2023 | 33,60 | 33,60 | 33,60 | 33,60 | -6,64 | - |
| 11 dic 2023 | 33,80 | 34,00 | 33,80 | 34,00 | -6,72 | - |
| *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.