Mercados españoles abiertos en 2 hrs 9 min

CEWE Stiftung & Co. KGaA (CWC.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
95,000,00 (0,00%)
Al cierre: 05:35PM CET
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202395,0095,1094,8095,0095,005460
25 ene 202395,4095,8094,2095,0095,003784
24 ene 202396,5096,5095,5095,9095,901263
23 ene 202396,1097,0095,6096,8096,803846
20 ene 202394,9096,3094,9096,1096,102146
19 ene 202394,9096,2094,5095,5095,503180
18 ene 202394,0095,7093,6095,4095,4013.313
17 ene 202392,7094,0092,7093,9093,901911
16 ene 202394,8094,8093,1093,3093,302714
13 ene 202392,4094,7092,4094,3094,302444
12 ene 202391,3092,7090,2092,7092,706629
11 ene 202389,5091,5089,1091,5091,504917
10 ene 202390,2090,6089,0090,0090,003297
09 ene 202391,8092,4090,5090,7090,702428
06 ene 202389,3092,3088,2091,7091,706697
05 ene 202389,8089,8088,2088,8088,802191
04 ene 202387,7089,8087,6089,3089,304700
03 ene 202388,0088,7087,4088,1088,105753
02 ene 202389,1089,1087,5087,6087,601746
30 dic 202288,3090,0088,0088,7088,704780
29 dic 202287,4089,4087,3088,9088,905391
28 dic 202289,3089,4087,7088,0088,003590
27 dic 202289,3090,5088,1088,8088,803619
23 dic 202287,4089,2086,8088,7088,704672
22 dic 202288,0088,8087,2087,4087,402712
21 dic 202289,0089,6088,0088,5088,503045
20 dic 202287,8089,2087,4088,5088,503608
19 dic 202288,8088,8087,7088,4088,402845
16 dic 202287,6088,8086,7088,4088,405613
15 dic 202291,3091,3087,2088,0088,009203
14 dic 202290,6091,3089,3090,8090,802748
13 dic 202291,7093,2090,9091,0091,006685
12 dic 202294,6094,6089,9091,1091,104314
09 dic 202292,0094,0091,4094,0094,005274
08 dic 202293,8093,8091,8091,9091,903639
07 dic 202294,3095,8092,7092,7092,708092
06 dic 202297,0097,4094,7094,7094,706884
05 dic 202297,2098,2096,0098,2098,204996
02 dic 202298,0098,6096,4097,5097,507142
01 dic 202296,5099,0096,5097,9097,909480
30 nov 202295,0096,5094,8095,9095,909135
29 nov 202294,5095,4094,2095,0095,002602
28 nov 202293,8095,5093,5094,0094,004159
25 nov 202294,1094,6093,1094,4094,402224
24 nov 202294,1095,1093,5093,9093,902751
23 nov 202291,9093,9090,7093,8093,805819
22 nov 202291,6093,6091,5092,4092,404761
21 nov 202291,8092,0090,6091,7091,703037
18 nov 202288,6092,4088,6092,1092,1010.585
17 nov 202289,0089,4088,0089,1089,104120
16 nov 202290,0090,7088,0089,0089,007256
15 nov 202290,8091,0088,7089,7089,706700
14 nov 202289,2090,7086,2090,7090,7010.982
11 nov 202287,5088,9085,9088,9088,905517
10 nov 202282,3086,6082,2086,6086,604964
09 nov 202284,1084,5082,6082,8082,802406
08 nov 202281,7084,6081,6084,1084,102080
07 nov 202281,1081,8080,5081,7081,702529
04 nov 202278,1080,8078,1080,7080,703133
03 nov 202278,6078,6077,5078,1078,10755
02 nov 202279,5079,5078,0079,1079,102078
01 nov 202279,8080,1078,9079,1079,102871
31 oct 202279,5080,0078,9079,3079,301308
28 oct 202279,7080,0079,5079,8079,80641
27 oct 202279,5080,0078,7079,5079,501248
26 oct 202279,7080,0079,1080,0080,002288
25 oct 202279,3080,0078,3080,0080,006933
24 oct 202276,8078,9076,5078,9078,903938
21 oct 202276,1077,0074,9076,3076,301452
20 oct 202276,9077,0075,4076,6076,602531
19 oct 202277,5077,7076,3076,8076,801764
18 oct 202274,7078,7074,7077,9077,904504
17 oct 202274,5075,4073,9075,2075,203031
14 oct 202273,5075,1073,5074,1074,102735
13 oct 202272,3073,5070,7073,1073,103806
12 oct 202271,7072,9071,4072,2072,204059
11 oct 202272,1072,6071,4072,1072,101458
10 oct 202273,6073,6072,1072,1072,101003
07 oct 202275,6075,6073,5074,0074,002835
06 oct 202276,2076,2074,6075,1075,102164
05 oct 202276,7076,7075,2076,2076,203020
04 oct 202275,5077,0075,3076,3076,303570
03 oct 202274,2076,1073,0075,5075,504439
30 sept 202272,4074,5072,4074,4074,404055
29 sept 202272,1072,6071,0072,5072,5010.741
28 sept 202272,0072,7071,3072,2072,209773
27 sept 202272,0073,4072,0072,2072,203188
26 sept 202271,8072,8071,5072,2072,207431
23 sept 202274,0074,0071,5072,1072,106802
22 sept 202273,4073,7072,6073,3073,304167
21 sept 202270,7073,1070,4072,9072,903217
20 sept 202271,5071,9070,7070,9070,902221
19 sept 202272,9072,9071,5071,5071,501908
16 sept 202271,0073,4070,5073,2073,206040
15 sept 202271,0072,2071,0071,3071,304324
14 sept 202273,1074,3069,9071,0071,0010.755
13 sept 202276,0076,3072,8073,2073,205740
12 sept 202276,0076,3075,5076,1076,104123
09 sept 202275,4076,4074,3075,5075,502791
08 sept 202274,9076,0073,9075,7075,702128
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...