Mercados españoles abiertos en 5 hrs 26 min

Cardlytics, Inc. (CYX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,81+0,59 (+5,30%)
Al cierre: 08:11AM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202411,8111,8111,8111,8111,81-
29 abr 202411,2211,2211,2211,2211,22-
26 abr 202410,7310,7310,7310,7310,73-
25 abr 202410,3210,3210,3210,3210,32-
24 abr 202411,3511,3511,0911,0911,09-
23 abr 202411,5011,5011,5011,5011,50-
22 abr 202411,2311,2311,2311,2311,23-
19 abr 202410,8211,0810,8211,0811,08-
18 abr 202411,1711,1711,1711,1711,17-
17 abr 202411,3611,3611,3611,3611,36-
16 abr 202412,0712,0712,0712,0712,07-
15 abr 202412,5112,5112,5112,5112,51-
12 abr 202413,1813,2013,1813,2013,20-
11 abr 202412,1012,1012,1012,1012,10-
10 abr 202412,7212,7212,7212,7212,72-
09 abr 202412,5813,0612,5813,0613,06-
08 abr 202412,3112,3112,3112,3112,31-
05 abr 202411,8111,8111,8111,8111,81-
04 abr 202412,0112,4512,0112,4512,45385
03 abr 202412,3312,4012,3312,4012,40-
02 abr 202413,1513,2613,1513,2613,26-
28 mar 202413,2013,8013,2013,8013,80-
27 mar 202412,4012,9012,4012,9012,90-
26 mar 202418,5018,7011,4011,4011,40570
25 mar 202414,8016,3014,8016,3016,30242
22 mar 202414,0014,0014,0014,0014,00-
21 mar 202413,9013,9013,9013,9013,90-
20 mar 202413,1013,1013,1013,1013,10-
19 mar 202412,3012,3012,1012,1012,10-
18 mar 202413,6013,6013,6013,6013,60-
15 mar 202410,4010,4010,2010,2010,20-
14 mar 20247,707,707,707,707,70-
13 mar 20247,907,907,907,907,90-
12 mar 20247,757,757,757,757,75-
11 mar 20247,157,157,107,107,10-
08 mar 20246,706,706,706,706,70-
07 mar 20246,256,306,256,306,30-
06 mar 20246,506,506,506,506,50-
05 mar 20247,007,007,007,007,00-
04 mar 20247,657,657,507,507,50-
01 mar 20247,657,657,657,657,65-
29 feb 20247,257,257,257,257,25-
28 feb 20247,507,507,507,507,50-
27 feb 20246,456,456,456,456,45-
26 feb 20246,356,356,356,356,35-
23 feb 20246,456,456,456,456,45-
22 feb 20246,356,356,356,356,35-
21 feb 20245,855,855,855,855,85-
20 feb 20246,056,056,056,056,05-
19 feb 20246,056,056,056,056,05-
16 feb 20246,256,256,256,256,25-
15 feb 20246,006,156,006,156,15-
14 feb 20245,755,805,755,805,80-
13 feb 20246,156,156,156,156,15-
12 feb 20245,805,955,805,955,95-
09 feb 20245,805,805,805,805,80-
08 feb 20245,655,655,655,655,65-
07 feb 20246,056,056,056,056,05-
06 feb 20246,406,406,406,406,40-
05 feb 20246,906,906,906,906,90-
02 feb 20247,057,057,057,057,05-
01 feb 20247,057,057,057,057,05-
31 ene 20247,457,457,457,457,45-
30 ene 20246,606,606,606,606,60-
29 ene 20245,255,255,255,255,25-
26 ene 20245,455,455,455,455,45-
25 ene 20245,505,505,505,505,50-
24 ene 20245,755,755,755,755,75-
23 ene 20246,006,006,006,006,00-
22 ene 20245,555,555,555,555,55-
19 ene 20245,605,605,505,505,50-
18 ene 20245,855,855,855,855,85-
17 ene 20245,955,955,805,805,80355
16 ene 20246,256,256,256,256,25-
15 ene 20246,456,456,456,456,45-
12 ene 20246,456,456,456,456,45-
11 ene 20246,406,456,406,456,45-
10 ene 20246,356,456,356,456,45-
09 ene 20246,556,556,556,556,55-
08 ene 20246,356,356,356,356,35-
05 ene 20246,706,706,706,706,70-
04 ene 20247,057,057,057,057,05-
03 ene 20248,058,058,058,058,05-
02 ene 20248,308,308,308,308,30-
29 dic 20238,358,358,358,358,35-
28 dic 20238,558,558,558,558,55-
27 dic 20238,408,408,408,408,40-
22 dic 20238,158,158,158,158,15-
21 dic 20237,757,757,757,757,75-
20 dic 20238,258,258,258,258,25-
19 dic 20237,707,707,707,707,70-
18 dic 20237,857,857,857,857,85-
15 dic 20238,058,058,058,058,05-
14 dic 20237,657,957,657,957,95-
13 dic 20237,457,457,457,457,45-
12 dic 20237,557,557,557,557,55-
11 dic 20237,707,707,707,707,70-
08 dic 20237,357,357,357,357,35-
07 dic 20237,557,557,407,407,40-
06 dic 20237,557,807,557,807,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...