Mercados españoles cerrados

cyan AG (CYR.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,9700-0,1300 (-6,19%)
A partir del 09:20AM CEST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,97001,97001,97001,97001,97005625
08 may 20242,02002,10002,02002,10002,1000-
07 may 20241,98002,10001,98002,10002,1000-
06 may 20242,16002,16002,16002,16002,1600-
03 may 20242,10002,16002,10002,16002,1600-
02 may 20242,22002,22002,12002,12002,12005625
30 abr 20242,14002,22002,14002,22002,2200-
29 abr 20242,16002,22002,16002,22002,2200-
26 abr 20242,22002,22002,22002,22002,2200-
25 abr 20242,30002,30002,24002,24002,2400-
24 abr 20242,32002,32002,28002,28002,2800-
23 abr 20242,42002,42002,42002,42002,4200-
22 abr 20242,52002,52002,50002,50002,5000-
19 abr 20242,60002,68002,60002,68002,6800130
18 abr 20242,74002,84002,74002,82002,82007525
17 abr 20242,52002,62002,52002,62002,6200-
16 abr 20242,40002,42002,40002,42002,4200-
15 abr 20242,22002,22002,22002,22002,2200-
12 abr 20242,16002,16002,16002,16002,1600-
11 abr 20242,16002,32002,16002,20002,2000500
10 abr 20242,38002,38002,18002,18002,1800-
09 abr 20242,38002,38002,36002,36002,3600-
08 abr 20242,42002,42002,42002,42002,4200-
05 abr 20242,40002,48002,40002,48002,4800-
04 abr 20242,36002,42002,36002,42002,4200-
03 abr 20242,42002,42002,42002,42002,4200-
02 abr 20242,60002,60002,58002,58002,58001000
28 mar 20242,26002,48002,26002,48002,4800-
27 mar 20242,26002,34002,26002,34002,3400-
26 mar 20242,48002,48002,28002,28002,28004650
25 mar 20242,18002,26002,18002,26002,2600-
22 mar 20242,40002,40002,34002,34002,3400-
21 mar 20242,16002,50002,16002,48002,48001765
20 mar 20242,22002,34002,22002,28002,2800100
19 mar 20242,10002,14002,10002,14002,1400-
18 mar 20241,81002,18001,81002,18002,1800900
15 mar 20241,78001,90001,78001,90001,9000-
14 mar 20241,73001,77001,73001,77001,7700-
13 mar 20241,69001,78001,69001,78001,7800-
12 mar 20241,76001,76001,69001,69001,6900-
11 mar 20242,06002,16002,06002,16002,1600953
08 mar 20242,60002,60002,12002,12002,12002500
07 mar 20241,99002,50001,95002,50002,50002549
06 mar 20241,68001,78001,68001,78001,78002000
05 mar 20241,60001,65001,60001,65001,65004830
04 mar 20241,43001,53001,43001,47001,470023.630
01 mar 20241,18001,29001,18001,29001,2900-
29 feb 20241,44001,44001,33001,33001,3300-
28 feb 20241,45001,50001,45001,50001,5000-
27 feb 20241,55001,55001,41001,41001,4100-
26 feb 20241,48001,48001,48001,48001,4800-
23 feb 20241,47001,48001,46001,46001,4600700
22 feb 20241,47001,47001,47001,47001,4700-
21 feb 20241,47001,47001,47001,47001,4700-
20 feb 20241,47001,48001,47001,48001,4800-
19 feb 20241,47001,48001,47001,48001,4800-
16 feb 20241,47001,48001,47001,48001,4800-
15 feb 20241,45001,48001,45001,48001,4800-
14 feb 20241,45001,48001,45001,48001,4800-
13 feb 20241,52001,52001,41001,41001,4100-
12 feb 20241,45001,45001,42001,42001,4200-
09 feb 20241,40001,40001,40001,40001,4000-
08 feb 20241,50001,50001,33001,33001,3300-
07 feb 20241,50001,50001,45001,45001,4500-
06 feb 20241,50001,60001,50001,60001,60004078
05 feb 20241,60001,60001,58001,58001,58002565
02 feb 20241,50001,51001,50001,51001,5100-
01 feb 20241,45001,45001,40001,40001,4000-
31 ene 20241,50001,50001,41001,41001,4100-
30 ene 20241,40001,52001,40001,52001,5200-
29 ene 20241,40001,40001,40001,40001,4000-
26 ene 20241,23001,31001,23001,31001,3100-
25 ene 20241,25001,25001,21001,21001,2100-
24 ene 20241,30001,30001,30001,30001,3000-
23 ene 20241,10001,26001,10001,26001,2600-
22 ene 20241,08001,08001,08001,08001,0800-
19 ene 20241,00001,04001,00001,04001,0400-
18 ene 20241,01001,01000,96000,96000,9600-
17 ene 20241,01001,01000,99500,99500,9950-
16 ene 20241,00001,00000,99000,99000,9900-
15 ene 20240,99000,99000,99000,99000,9900937
12 ene 20240,98001,00000,98001,00001,0000-
11 ene 20240,98501,02000,98501,02001,0200-
10 ene 20241,02001,02000,96500,96500,965090
09 ene 20241,01001,02001,01001,02001,0200-
08 ene 20241,06001,06001,06001,06001,0600-
05 ene 20241,06001,06001,01001,01001,0100-
04 ene 20241,05001,10001,05001,10001,1000644
03 ene 20241,05001,05001,01001,01001,0100-
02 ene 20241,06001,09001,01001,01001,01001079
29 dic 20230,95501,02000,95501,02001,02001000
28 dic 20230,97500,99500,97500,99500,9950-
27 dic 20231,05001,05001,05001,05001,0500500
22 dic 20230,96001,01000,95001,01001,01001079
21 dic 20231,02001,02001,01001,01001,0100-
20 dic 20231,04001,04001,01001,01001,0100-
19 dic 20231,00001,04001,00001,04001,0400-
18 dic 20231,00001,00001,00001,00001,0000-
15 dic 20231,00001,00000,97000,97000,9700-
14 dic 20231,00001,00000,93500,93500,9350-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...