Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.224,80 +169,27 (+0,28%)
CVC Capital Partners plc (CVC.AS)
Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 17,69 | 17,69 | 17,15 | 17,15 | 17,15 | 1.033.378 |
| 20 jun 2024 | 16,98 | 17,37 | 16,98 | 17,20 | 17,20 | 144.018 |
| 19 jun 2024 | 17,15 | 17,15 | 16,91 | 16,98 | 16,98 | 99.188 |
| 18 jun 2024 | 16,80 | 17,10 | 16,75 | 16,90 | 16,90 | 216.070 |
| 17 jun 2024 | 16,55 | 16,88 | 16,32 | 16,76 | 16,76 | 139.499 |
| 14 jun 2024 | 16,81 | 17,03 | 16,52 | 16,75 | 16,75 | 217.966 |
| 13 jun 2024 | 17,19 | 17,19 | 16,65 | 16,83 | 16,83 | 168.499 |
| 12 jun 2024 | 17,25 | 17,30 | 16,87 | 17,16 | 17,16 | 211.244 |
| 11 jun 2024 | 17,10 | 17,19 | 16,90 | 17,01 | 17,01 | 208.423 |
| 10 jun 2024 | 17,00 | 17,06 | 16,86 | 17,00 | 17,00 | 317.834 |
| 07 jun 2024 | 17,39 | 17,40 | 16,81 | 16,82 | 16,82 | 301.538 |
| 06 jun 2024 | 18,22 | 18,33 | 17,13 | 17,20 | 17,20 | 563.967 |
| 05 jun 2024 | 18,00 | 18,10 | 17,80 | 17,80 | 17,80 | 139.540 |
| 04 jun 2024 | 18,05 | 18,28 | 18,00 | 18,00 | 18,00 | 143.694 |
| 03 jun 2024 | 18,09 | 18,21 | 18,00 | 18,10 | 18,10 | 305.590 |
| 31 may 2024 | 18,15 | 18,22 | 17,82 | 17,82 | 17,82 | 251.434 |
| 30 may 2024 | 18,04 | 18,45 | 17,98 | 18,13 | 18,13 | 180.513 |
| 29 may 2024 | 18,41 | 18,53 | 17,90 | 18,12 | 18,12 | 228.600 |
| 28 may 2024 | 18,78 | 18,90 | 18,41 | 18,41 | 18,41 | 117.647 |
| 27 may 2024 | 18,35 | 18,92 | 18,31 | 18,76 | 18,76 | 175.943 |
| 24 may 2024 | 18,48 | 18,53 | 18,13 | 18,40 | 18,40 | 289.006 |
| 23 may 2024 | 18,22 | 18,54 | 18,22 | 18,45 | 18,45 | 211.311 |
| 22 may 2024 | 18,15 | 18,47 | 18,06 | 18,19 | 18,19 | 352.272 |
| 21 may 2024 | 18,49 | 18,56 | 18,19 | 18,33 | 18,33 | 185.883 |
| 20 may 2024 | 18,25 | 18,70 | 18,25 | 18,37 | 18,37 | 200.984 |
| 17 may 2024 | 18,67 | 18,67 | 18,05 | 18,10 | 18,10 | 233.953 |
| 16 may 2024 | 17,80 | 18,59 | 17,80 | 18,30 | 18,30 | 443.944 |
| 15 may 2024 | 17,55 | 17,81 | 17,20 | 17,81 | 17,81 | 343.739 |
| 14 may 2024 | 17,04 | 17,50 | 16,98 | 17,44 | 17,44 | 201.640 |
| 13 may 2024 | 17,10 | 17,20 | 16,95 | 17,02 | 17,02 | 165.022 |
| 10 may 2024 | 17,05 | 17,05 | 17,00 | 17,00 | 17,00 | 204.681 |
| 09 may 2024 | 17,11 | 17,11 | 16,95 | 17,08 | 17,08 | 116.065 |
| 08 may 2024 | 17,21 | 17,26 | 16,98 | 17,02 | 17,02 | 192.427 |
| 07 may 2024 | 17,49 | 17,53 | 17,11 | 17,20 | 17,20 | 492.262 |
| 06 may 2024 | 17,61 | 17,70 | 17,00 | 17,33 | 17,33 | 348.204 |
| 03 may 2024 | 17,03 | 17,59 | 16,81 | 17,48 | 17,48 | 431.274 |
| 02 may 2024 | 17,10 | 17,19 | 16,80 | 17,07 | 17,07 | 738.959 |
| 30 abr 2024 | 16,60 | 17,05 | 16,50 | 17,00 | 17,00 | 1.622.461 |
| 29 abr 2024 | 16,50 | 16,75 | 16,15 | 16,46 | 16,46 | 1.584.571 |
| 26 abr 2024 | 17,34 | 18,00 | 16,35 | 16,35 | 16,35 | 17.974.617 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.