Mercados españoles cerrados

CVC Capital Partners plc (CVC.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,75-0,08 (-0,48%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202416,8117,0316,5216,7516,75217.966
13 jun 202417,1917,1916,6516,8316,83168.499
12 jun 202417,2517,3016,8717,1617,16211.244
11 jun 202417,1017,1916,9017,0117,01208.423
10 jun 202417,0017,0616,8617,0017,00317.834
07 jun 202417,3917,4016,8116,8216,82301.538
06 jun 202418,2218,3317,1317,2017,20563.967
05 jun 202418,0018,1017,8017,8017,80139.540
04 jun 202418,0518,2818,0018,0018,00143.694
03 jun 202418,0918,2118,0018,1018,10305.590
31 may 202418,1518,2217,8217,8217,82251.434
30 may 202418,0418,4517,9818,1318,13180.513
29 may 202418,4118,5317,9018,1218,12228.600
28 may 202418,7818,9018,4118,4118,41117.647
27 may 202418,3518,9218,3118,7618,76175.943
24 may 202418,4818,5318,1318,4018,40289.006
23 may 202418,2218,5418,2218,4518,45211.311
22 may 202418,1518,4718,0618,1918,19352.272
21 may 202418,4918,5618,1918,3318,33185.883
20 may 202418,2518,7018,2518,3718,37200.984
17 may 202418,6718,6718,0518,1018,10233.953
16 may 202417,8018,5917,8018,3018,30443.944
15 may 202417,5517,8117,2017,8117,81343.739
14 may 202417,0417,5016,9817,4417,44201.640
13 may 202417,1017,2016,9517,0217,02165.022
10 may 202417,0517,0517,0017,0017,00204.681
09 may 202417,1117,1116,9517,0817,08116.065
08 may 202417,2117,2616,9817,0217,02192.427
07 may 202417,4917,5317,1117,2017,20492.262
06 may 202417,6117,7017,0017,3317,33348.204
03 may 202417,0317,5916,8117,4817,48431.274
02 may 202417,1017,1916,8017,0717,07738.959
30 abr 202416,6017,0516,5017,0017,001.622.461
29 abr 202416,5016,7516,1516,4616,461.584.571
26 abr 202417,3418,0016,3516,3516,3517.974.617
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.