Mercados españoles cerrados

Commonwealth Bank of Australia (CWW.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
72,21+0,08 (+0,11%)
Al cierre: 09:46PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202471,9372,2271,9172,2172,21-
09 may 202471,8672,1371,7672,1372,13-
08 may 202473,0273,0272,7073,0073,00-
07 may 202472,4373,0472,4373,0473,04-
06 may 202471,2571,9571,2571,9571,95-
03 may 202470,5270,8070,3070,8070,80-
02 may 202470,2770,5670,1070,5670,56-
30 abr 202469,5769,5768,7968,7968,79-
29 abr 202469,6769,7969,6269,7169,71-
26 abr 202468,9269,3768,8269,3769,37-
25 abr 202469,1569,2869,0169,1469,14-
24 abr 202469,8469,8468,9669,3469,34-
23 abr 202468,9669,4468,7869,4469,44-
22 abr 202467,9868,7367,9868,7368,73-
19 abr 202467,1667,8067,1667,8067,80-
18 abr 202468,1568,1967,8867,8867,88-
17 abr 202467,6967,9967,5267,6967,69-
16 abr 202468,0568,0567,3067,5067,50-
15 abr 202469,7370,0669,1369,1369,13-
12 abr 202470,5370,7770,4970,7770,77-
11 abr 202470,8571,3670,7471,0771,07-
10 abr 202472,0772,0871,0071,1871,18-
09 abr 202472,3872,7172,2672,7172,71-
08 abr 202471,6172,2171,4472,2172,21-
05 abr 202471,7172,1471,5872,1472,14-
04 abr 202471,8672,0871,1771,1771,17-
03 abr 202471,2471,6170,9171,6171,61-
02 abr 202472,6172,7272,0772,1572,15-
28 mar 202472,4672,9472,3372,9472,94-
27 mar 202472,2972,8372,0872,8372,83-
26 mar 202471,5871,8071,4671,4671,46-
25 mar 202471,4171,4671,3971,4071,40-
22 mar 202470,5171,3670,5171,3671,36-
21 mar 202471,5171,5871,2971,3971,39-
20 mar 202469,6370,1569,6370,1570,15-
19 mar 202469,2869,9369,2869,8869,88-
18 mar 202470,0070,2069,1070,2070,20-
15 mar 202469,2169,7569,0069,7069,70-
14 mar 202470,1570,4870,0670,1770,17-
13 mar 202470,9271,2570,8971,1971,19-
12 mar 202471,1371,6971,1371,6971,69-
11 mar 202471,4371,7471,3471,6671,66-
08 mar 202472,9873,8272,9773,0273,02-
07 mar 202471,8872,4671,8872,4472,44-
06 mar 202470,8571,7970,8071,5871,58-
05 mar 202469,8870,0569,8869,9169,91-
04 mar 202470,8270,8270,5770,7970,79-
01 mar 202470,4170,8770,0670,8770,87-
29 feb 202470,0570,0969,6170,0470,04-
28 feb 202469,6569,6569,2769,3269,32-
27 feb 202470,5370,6870,3970,6770,67-
26 feb 202470,0970,4269,8969,8969,89-
23 feb 202469,7569,9869,6969,9269,92-
22 feb 202469,3969,7569,1969,7569,75-
21 feb 202469,5669,5769,3669,4769,47-
21 feb 20242.15 Dividendo
20 feb 202470,8771,1470,6270,7768,62-
19 feb 202471,0071,0070,6170,8568,70-
16 feb 202470,4070,4069,7469,9067,7832
15 feb 202469,1469,7669,1469,7667,64-
14 feb 202468,7769,1568,7769,1567,05-
13 feb 202470,3070,4069,1769,8767,75-
12 feb 202469,7370,4469,1070,2768,14-
09 feb 202470,0570,4170,0070,1067,97-
08 feb 202469,9369,9369,5469,6367,51-
07 feb 202469,5569,6069,2569,6067,49-
06 feb 202469,1769,6969,0669,6967,57250
05 feb 202469,5469,5569,2069,4767,36-
02 feb 202470,1570,1969,6369,6367,51-
01 feb 202469,0269,3068,6969,3067,19-
31 ene 202471,3371,5370,8570,8568,70-
30 ene 202470,7370,7370,3870,6168,46-
29 ene 202470,3370,7970,3370,7968,64-
26 ene 202469,8669,9569,4369,9567,8230
25 ene 202469,4470,0169,3570,0167,88-
24 ene 202469,4669,7469,4669,4667,35-
23 ene 202469,8670,0769,8369,9567,82-
22 ene 202468,9069,3768,6969,1267,02-
19 ene 202468,3768,8268,3768,8266,73-
18 ene 202467,9268,4167,9268,4166,33-
17 ene 202467,5467,6767,1467,4365,38-
16 ene 202468,4368,7368,4368,4966,41-
15 ene 202469,4469,6769,2369,4167,30-
12 ene 202469,2169,6969,2169,4967,38-
11 ene 202469,4169,4568,7369,1367,03-
10 ene 202468,7568,8668,6468,8666,77-
09 ene 202469,2669,2668,9969,1567,05-
08 ene 202468,8469,3768,7169,3767,26-
05 ene 202468,7969,2568,6269,1367,03-
04 ene 202468,9068,9068,3168,3166,23-
03 ene 202468,9469,6268,3868,3866,30-
02 ene 202470,0170,0769,5769,5867,47-
29 dic 202368,8568,8568,4268,4266,34-
28 dic 202369,0869,2668,7169,2667,16-
27 dic 202368,6268,6268,3268,4666,38-
22 dic 202368,1768,2668,0668,0866,01-
21 dic 202368,1768,3868,1168,3666,28-
20 dic 202368,5768,5768,0668,0665,99-
19 dic 202367,8868,3567,8868,3566,27-
18 dic 202367,6967,7067,4767,6165,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...