Mercados españoles cerrados

Commonwealth Bank of Australia (CWW.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
72,57+0,73 (+1,02%)
A partir del 10:55AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202472,5172,5772,5172,5772,57-
10 may 202471,8471,8471,8471,8471,84-
09 may 202471,6971,6969,2669,2669,2690
08 may 202472,8972,9072,8972,9072,90570
07 may 202472,5072,5072,5072,5072,50100
06 may 202472,1872,1872,1872,1872,1810
03 may 202470,3570,3570,3270,3270,32-
02 may 202470,1370,1670,1370,1670,16-
30 abr 202469,4069,4168,6169,2369,23-
29 abr 202469,7069,7069,5969,5969,59-
26 abr 202468,8368,8368,7768,7768,77-
25 abr 202468,8168,8168,8168,8168,81-
24 abr 202469,7569,7569,7569,7569,75-
23 abr 202468,8568,8568,8568,8568,85-
22 abr 202467,8467,8467,8467,8467,84-
19 abr 202466,9366,9366,9366,9366,93-
18 abr 202468,0368,0368,0368,0368,03-
17 abr 202467,5467,5467,5467,5467,54-
16 abr 202467,9267,9267,1667,1667,16-
15 abr 202469,5969,5968,9968,9968,99-
12 abr 202470,3873,2470,3873,2473,2445
11 abr 202470,6670,6670,6670,6670,66-
10 abr 202471,8971,8971,8171,8171,81150
09 abr 202472,2972,4372,2472,4372,43510
08 abr 202471,4771,4771,4771,4771,47-
05 abr 202471,6071,6071,4371,4371,43-
04 abr 202471,7071,7671,7071,7671,76-
03 abr 202471,0571,0571,0571,0571,05-
02 abr 202472,4672,5871,8271,8271,82420
28 mar 202472,2972,2972,1872,1872,18-
27 mar 202472,1472,1472,1472,1472,14-
26 mar 202471,4371,4371,4371,4371,43-
25 mar 202470,3770,3770,3770,3770,37-
22 mar 202470,3770,4370,3770,4370,43-
21 mar 202471,3771,3770,4170,4170,41-
20 mar 202469,4969,4969,4969,4969,49-
19 mar 202469,1569,1569,1569,1569,15-
18 mar 202470,0070,0069,2069,2069,20493
15 mar 202469,0769,0769,0769,0769,07-
14 mar 202470,0270,0269,5169,5169,51107
13 mar 202470,8170,8170,8170,8170,81-
12 mar 202470,9970,9970,9970,9970,99-
11 mar 202471,3771,3771,3771,3771,37-
08 mar 202472,9772,9772,9772,9772,97-
07 mar 202471,7471,7471,7471,7471,74-
06 mar 202470,7170,7170,7070,7070,70-
05 mar 202469,7569,7569,0269,0269,02-
04 mar 202470,8770,8770,7170,7170,71-
01 mar 202470,3170,3170,3170,3170,31-
29 feb 202469,9169,9169,9169,9169,91-
28 feb 202469,4769,4769,1369,1369,13300
27 feb 202470,4470,4470,4470,4470,44-
26 feb 202469,9569,9569,9569,9569,95-
23 feb 202469,6169,6169,6169,6169,61-
22 feb 202469,2969,2968,5068,5068,5080
21 feb 202469,3969,6169,3769,6169,6185
21 feb 20242.15 Dividendo
20 feb 202470,7670,7970,7670,7968,64-
19 feb 202470,5070,5070,4170,4168,27-
16 feb 202469,8569,8569,8569,8567,73-
15 feb 202469,0169,0169,0169,0166,91-
14 feb 202468,6268,6268,6268,6266,54-
13 feb 202470,1670,1670,1670,1668,03-
12 feb 202469,7369,7369,7369,7367,61-
09 feb 202469,9569,9569,9569,9567,83-
08 feb 202469,7569,7569,7569,7567,63-
07 feb 202469,4169,4169,4169,4167,30-
06 feb 202469,0269,0268,9868,9866,88-
05 feb 202469,4469,4469,1869,1867,08-
02 feb 202470,0070,0070,0070,0067,87-
01 feb 202468,8868,8868,8868,8866,79-
31 ene 202471,1671,1671,1671,1669,00-
30 ene 202470,5270,5270,5270,5268,38-
29 ene 202470,1470,1470,1470,1468,01-
26 ene 202469,7569,7569,4469,4467,33-
25 ene 202469,2769,2769,2769,2767,17-
24 ene 202469,3569,3569,3569,3567,24-
23 ene 202469,7269,7769,7269,7767,6566
22 ene 202468,7768,7768,7768,7766,68-
19 ene 202468,3168,3168,3168,3166,24-
18 ene 202467,7868,0767,7868,0766,00250
17 ene 202467,3467,3467,3467,3465,2912
16 ene 202468,3068,3068,3068,3066,23-
15 ene 202469,3069,3069,3069,3067,2050
12 ene 202469,0769,0769,0769,0766,97-
11 ene 202469,2769,2769,2769,2767,17-
10 ene 202468,6668,6668,6668,6666,57-
09 ene 202469,1469,1469,1469,1467,04-
08 ene 202468,0568,0568,0568,0565,98-
05 ene 202468,6468,6468,6168,6166,53-
04 ene 202468,7668,7668,7668,7666,67-
03 ene 202468,6968,6968,6968,6966,60-
02 ene 202469,8869,8869,8869,8867,76-
29 dic 202368,7268,7268,3368,3366,25-
28 dic 202368,9468,9468,6268,6266,5432
27 dic 202368,6768,6768,4368,4366,3562
22 dic 202367,9667,9667,9667,9665,90-
21 dic 202367,9967,9967,9967,9965,93-
20 dic 202368,4768,4768,4768,4766,39-
19 dic 202367,7368,8267,7368,2266,15345
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...