Mercados españoles cerrados en 1 hr 30 mins

CEWE Stiftung & Co. KGaA (CWC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
98,70-0,10 (-0,10%)
A partir del 03:39PM CEST. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202498,5099,1098,5098,7098,7037
22 abr 202498,7098,9097,6098,8098,801973
19 abr 202498,7099,2098,3098,4098,402127
18 abr 202499,1099,6098,4099,6099,601988
17 abr 202499,6099,9099,0099,0099,001695
16 abr 2024100,60101,0099,3099,5099,505211
15 abr 2024101,80103,20101,60101,60101,604311
12 abr 2024102,00103,40101,40101,40101,402030
11 abr 2024103,60104,60102,40102,80102,808871
10 abr 2024102,80104,00102,80103,80103,801921
09 abr 2024103,40104,20102,40103,00103,001580
08 abr 2024103,60104,60103,20104,20104,203133
05 abr 2024101,80104,60101,80103,60103,603298
04 abr 2024104,00105,00102,80104,00104,003722
03 abr 2024101,60104,00101,60104,00104,002790
02 abr 2024102,40102,40100,60102,00102,005397
28 mar 2024104,00104,2099,90102,80102,806784
27 mar 2024103,00104,20102,40104,20104,206012
26 mar 2024101,20103,40100,40103,00103,006309
25 mar 202496,90100,8096,80100,60100,605153
22 mar 2024100,80101,8096,0096,0096,0010.990
21 mar 2024103,00103,40101,80103,00103,005936
20 mar 2024102,60103,00102,00103,00103,003167
19 mar 2024102,80103,40102,60103,00103,003254
18 mar 2024103,80103,80101,80102,60102,605462
15 mar 2024102,60103,00102,00102,60102,603588
14 mar 2024103,20103,40102,20102,20102,202082
13 mar 2024104,00104,00102,40103,60103,603056
12 mar 2024103,40103,60102,80103,00103,001635
11 mar 2024101,60103,00101,60103,00103,002897
08 mar 2024101,80102,20101,60102,00102,002123
07 mar 2024101,60102,40101,60102,00102,003378
06 mar 2024101,00102,00100,60101,60101,601846
05 mar 2024101,60101,80101,00101,20101,201758
04 mar 2024103,00103,40100,20101,80101,802947
01 mar 2024102,20104,00100,40103,00103,004129
29 feb 2024103,00103,40100,60102,00102,008097
28 feb 2024103,20104,80103,20103,40103,402513
27 feb 2024103,60104,00102,80103,60103,601637
26 feb 2024103,20104,40102,80104,00104,002587
23 feb 2024104,80104,80102,80103,60103,602150
22 feb 2024103,60105,00103,60104,80104,803715
21 feb 2024104,80104,80103,20103,40103,401597
20 feb 2024104,40104,80103,60104,60104,601740
19 feb 2024106,00106,00104,20104,80104,802179
16 feb 2024106,80107,80106,60106,60106,602029
15 feb 2024106,00107,00105,00106,80106,804003
14 feb 2024101,00106,40101,00105,60105,6012.376
13 feb 2024101,00101,00100,20101,00101,001684
12 feb 202499,40101,8099,40101,00101,002144
09 feb 2024101,40101,4099,4099,4099,402835
08 feb 2024100,20101,8099,80101,80101,804268
07 feb 2024100,60100,8099,5099,6099,601589
06 feb 2024101,00101,60100,20100,80100,802228
05 feb 202499,00101,8099,00101,20101,203683
02 feb 2024100,00100,0099,2099,7099,702002
01 feb 2024100,60101,2099,90100,20100,202209
31 ene 2024101,40102,00100,40101,00101,005765
30 ene 2024101,40102,00101,00102,00102,004332
29 ene 2024101,60101,80100,80101,20101,202392
26 ene 2024101,80102,00101,00101,60101,601953
25 ene 2024101,20101,80100,80101,80101,801110
24 ene 2024101,80101,8099,60100,20100,201847
23 ene 2024101,80102,00100,80101,40101,403216
22 ene 202499,60101,8099,60101,80101,801999
19 ene 202498,90100,4098,00100,00100,003701
18 ene 202497,0098,2097,0098,0098,002300
17 ene 202497,4097,6096,4097,3097,302004
16 ene 202499,0099,0097,3097,9097,904886
15 ene 2024101,00101,0098,9099,1099,103011
12 ene 2024101,20102,40100,00100,20100,202696
11 ene 2024100,80101,8099,90100,20100,209208
10 ene 2024101,00101,0099,90100,20100,202211
09 ene 2024100,20101,20100,20101,20101,202395
08 ene 2024100,20101,20100,20101,00101,002895
05 ene 2024100,80100,80100,00100,20100,202921
04 ene 202499,00102,0099,00101,40101,404922
03 ene 2024101,60101,6098,0099,0099,004696
02 ene 2024100,80102,40100,00102,40102,405298
29 dic 2023100,80101,20100,40101,20101,20745
28 dic 2023103,60103,60101,20101,40101,403447
27 dic 2023103,00103,00100,40102,00102,003658
22 dic 2023100,20103,20100,20102,00102,005151
21 dic 202398,90100,6098,10100,40100,405453
20 dic 202398,9099,6098,3099,1099,105760
19 dic 202399,60100,2099,0099,0099,003663
18 dic 2023100,60101,2099,3099,3099,304949
15 dic 202399,50102,8099,00101,00101,0012.842
14 dic 202399,00100,0098,3098,4098,405558
13 dic 202397,0099,5097,0098,4098,405571
12 dic 202397,2098,0096,4098,0098,003168
11 dic 202396,8097,0095,4096,7096,706006
08 dic 202398,4098,6096,4096,6096,607463
07 dic 202399,00100,4098,1098,5098,5013.189
06 dic 202399,2099,2098,1099,0099,003084
05 dic 202397,5099,9097,5099,2099,204410
04 dic 202397,9099,3097,9098,5098,505215
01 dic 2023100,00100,0097,8098,4098,402431
30 nov 202399,8099,8097,4098,0098,006899
29 nov 202398,40100,4098,4099,2099,203714
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...