CWC.DE - CEWE Stiftung & Co. KGaA

XETRA - XETRA Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jun 202390,1090,9090,0090,6090,603145
01 jun 2023------
31 may 202389,9090,6089,0089,7089,7012.509
30 may 202389,1090,9089,1090,5090,503276
29 may 202389,7090,0088,5089,5089,501768
26 may 202389,4090,2088,7089,9089,903832
25 may 202392,2092,2089,6090,0090,004287
24 may 202394,0094,0091,5091,7091,702763
23 may 2023------
22 may 202395,5095,8095,4095,5095,501409
19 may 202395,5096,0095,0095,2095,202080
18 may 202395,1096,1095,1096,0096,001718
17 may 202394,4095,2093,4094,7094,702509
16 may 202394,2095,0093,7094,3094,301776
15 may 202396,5096,5094,1094,6094,602388
12 may 202395,6096,0095,2096,0096,002122
11 may 202394,9095,6094,4095,4095,403410
10 may 202394,7095,0094,3094,3094,301234
09 may 202395,4095,7094,1095,2095,203825
08 may 202396,0096,6095,1095,6095,602937
05 may 202395,2096,1095,0096,1096,102103
04 may 202394,2094,6093,7094,6094,601954
03 may 202394,0094,8093,6094,8094,801977
02 may 202393,4094,8093,2094,2094,203763
28 abr 202393,2093,7092,2093,4093,406535
27 abr 202394,4094,4092,2092,6092,603885
26 abr 202393,8094,3092,5094,2094,204094
25 abr 202395,1095,2094,0094,4094,402560
24 abr 202395,8096,4094,8094,8094,801235
21 abr 202396,1096,4095,8096,1096,101792
20 abr 202396,0096,3094,8096,0096,002380
19 abr 202395,5096,5094,8095,7095,705614
18 abr 202397,5097,9095,4095,4095,402785
17 abr 202399,5099,5097,3097,3097,302260
14 abr 202399,30100,6098,6098,8098,804104
13 abr 202398,9099,9098,6099,1099,102876
12 abr 202397,6099,0097,0098,7098,706855
11 abr 2023------
06 abr 202396,6098,0095,8097,9097,907644
05 abr 202395,9096,0094,3096,0096,004800
04 abr 202395,9097,0095,6096,0096,004082
03 abr 202395,4096,7094,5096,0096,004308
31 mar 202396,0096,9095,0095,0095,002641
30 mar 202394,9096,8094,4096,6096,605165
29 mar 202394,4094,4093,1093,9093,903081
28 mar 202393,4094,2093,3093,9093,901375
27 mar 202392,2094,6092,2093,9093,903419
24 mar 202393,3094,1092,0092,7092,706208
23 mar 202393,6094,5092,6093,9093,904993
22 mar 202393,1094,2092,9094,2094,202058
21 mar 202394,0094,5093,2093,5093,502253
20 mar 202392,3093,2090,0092,9092,904886
17 mar 202394,4094,4091,7091,7091,7017.714
16 mar 202394,0095,1093,1094,6094,602917
15 mar 202393,6093,6091,4093,4093,405335
14 mar 202391,9093,7091,4093,0093,003618
13 mar 202392,6092,6089,6091,4091,404931
10 mar 202392,5093,6091,5092,9092,903309
09 mar 202393,2093,8092,0093,3093,302756
08 mar 202392,3092,9092,0092,9092,901972
07 mar 202394,9094,9092,3092,9092,902970
06 mar 202392,7094,3092,2094,3094,304096
03 mar 202391,1092,9090,8092,7092,705760
02 mar 202392,4092,7090,4091,9091,906073
01 mar 202394,2094,8092,6092,7092,704645
28 feb 202394,6094,7092,9094,6094,606900
27 feb 202394,6095,5094,5094,9094,901976
24 feb 202396,6096,6094,8094,8094,802649
23 feb 202395,3096,8095,3096,1096,102387
22 feb 202395,5096,1094,6095,9095,902922
21 feb 202396,7096,9095,4096,1096,102518
20 feb 202397,9097,9096,1096,1096,101796
17 feb 202396,7097,5096,0097,5097,502165
16 feb 202396,0097,3095,6097,3097,307850
15 feb 202395,9096,6095,0095,7095,704229
14 feb 202393,9096,5093,9096,0096,0010.755
13 feb 202391,6094,0091,6093,3093,303946
10 feb 202394,2094,2091,4092,2092,203368
09 feb 202393,6094,2092,9093,7093,702985
08 feb 202393,2094,6093,2093,5093,504737
07 feb 202393,0093,8092,5093,0093,001886
06 feb 202394,8094,8093,0093,0093,004684
03 feb 202396,2096,2094,6095,4095,403394
02 feb 202393,5097,0093,5096,5096,509500
01 feb 202391,5092,9090,5092,9092,905458
31 ene 202393,3093,3091,0091,0091,004541
30 ene 202394,0094,0092,8093,8093,802385
27 ene 202395,0095,0095,0095,0095,00-
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...