Mercados españoles abiertos en 1 hr 26 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.182,22 +144,06 (+0,37%) Dólar/Euro
1,0770 +0,0005 (+0,04%) Petróleo Brent
81,56 -0,07 (-0,09%) Bitcoin EUR
63.014,62 -1.578,64 (-2,44%)
Constellation Energy Corporation (E7S.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:36PM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 184,98 | 197,86 | 181,82 | 197,86 | 197,86 | 126 |
| 07 jun 2024 | 185,30 | 186,68 | 182,90 | 182,90 | 182,90 | - |
| 06 jun 2024 | 191,52 | 191,60 | 187,40 | 187,40 | 187,40 | 359 |
| 05 jun 2024 | 186,10 | 186,14 | 185,94 | 186,14 | 186,14 | - |
| 04 jun 2024 | 189,12 | 189,12 | 182,22 | 182,22 | 182,22 | 109 |
| 03 jun 2024 | 199,94 | 201,85 | 199,00 | 199,00 | 199,00 | 174 |
| 31 may 2024 | 205,80 | 209,00 | 193,88 | 193,88 | 193,88 | 781 |
| 30 may 2024 | 202,05 | 204,25 | 202,05 | 202,10 | 202,10 | 75 |
| 29 may 2024 | 212,95 | 212,95 | 202,75 | 202,75 | 202,75 | 102 |
| 29 may 2024 | 0.3525 Dividendo | |||||
| 28 may 2024 | 216,95 | 218,60 | 211,10 | 211,10 | 210,75 | 634 |
| 27 may 2024 | 216,00 | 216,50 | 215,00 | 216,20 | 215,84 | 251 |
| 24 may 2024 | 203,45 | 215,70 | 202,45 | 213,15 | 212,79 | 96 |
| 23 may 2024 | 205,95 | 210,25 | 201,60 | 210,25 | 209,90 | 118 |
| 22 may 2024 | 207,45 | 207,45 | 203,30 | 203,30 | 202,96 | 192 |
| 21 may 2024 | 197,04 | 205,15 | 197,04 | 205,15 | 204,81 | 943 |
| 20 may 2024 | 195,18 | 195,26 | 193,88 | 193,88 | 193,56 | - |
| 17 may 2024 | 200,00 | 203,55 | 196,36 | 198,00 | 197,67 | 87 |
| 16 may 2024 | 204,55 | 209,80 | 202,75 | 203,50 | 203,16 | 5 |
| 15 may 2024 | 200,10 | 205,35 | 199,62 | 199,62 | 199,29 | 100 |
| 14 may 2024 | 196,88 | 196,90 | 194,54 | 194,54 | 194,22 | - |
| 13 may 2024 | 200,95 | 201,50 | 198,04 | 198,04 | 197,71 | 161 |
| 10 may 2024 | 200,50 | 207,10 | 199,44 | 199,44 | 199,11 | 23 |
| 09 may 2024 | 192,16 | 192,28 | 178,86 | 183,62 | 183,31 | 8 |
| 08 may 2024 | 188,54 | 190,36 | 182,14 | 190,36 | 190,04 | 30 |
| 07 may 2024 | 184,58 | 186,70 | 181,08 | 186,70 | 186,39 | 55 |
| 06 may 2024 | 180,38 | 185,54 | 179,02 | 184,06 | 183,75 | 79 |
| 03 may 2024 | 173,42 | 174,68 | 164,62 | 174,68 | 174,39 | 8 |
| 02 may 2024 | 171,16 | 172,42 | 171,16 | 172,42 | 172,13 | 8 |
| 30 abr 2024 | 175,26 | 175,26 | 173,00 | 173,00 | 172,71 | - |
| 29 abr 2024 | 175,38 | 176,96 | 173,98 | 176,96 | 176,66 | 1 |
| 26 abr 2024 | 176,30 | 176,30 | 170,58 | 170,58 | 170,30 | - |
| 25 abr 2024 | 173,10 | 173,16 | 172,68 | 172,68 | 172,39 | - |
| 24 abr 2024 | 176,34 | 176,42 | 172,50 | 172,50 | 172,21 | 100 |
| 23 abr 2024 | 171,20 | 171,20 | 171,04 | 171,04 | 170,75 | - |
| 22 abr 2024 | 169,96 | 169,96 | 169,06 | 169,06 | 168,78 | - |
| 19 abr 2024 | 172,02 | 172,02 | 168,78 | 171,22 | 170,93 | 135 |
| 18 abr 2024 | 173,76 | 173,76 | 173,40 | 173,40 | 173,11 | - |
| 17 abr 2024 | 174,22 | 175,12 | 174,22 | 175,12 | 174,83 | - |
| 16 abr 2024 | 173,02 | 174,56 | 173,02 | 173,04 | 172,75 | 300 |
| 15 abr 2024 | 181,98 | 182,94 | 180,40 | 180,96 | 180,66 | 260 |
| 12 abr 2024 | 179,82 | 181,86 | 178,84 | 180,04 | 179,74 | 15 |
| 11 abr 2024 | 177,22 | 177,22 | 177,04 | 177,04 | 176,74 | - |
| 10 abr 2024 | 172,56 | 172,72 | 169,34 | 169,34 | 169,06 | - |
| 09 abr 2024 | 176,24 | 176,24 | 172,56 | 172,98 | 172,69 | 152 |
| 08 abr 2024 | 178,64 | 179,12 | 178,64 | 178,80 | 178,50 | - |
| 05 abr 2024 | 168,88 | 169,02 | 167,48 | 167,48 | 167,20 | - |
| 04 abr 2024 | 176,36 | 176,84 | 176,28 | 176,84 | 176,54 | - |
| 03 abr 2024 | 173,30 | 173,46 | 172,84 | 173,28 | 172,99 | 30 |
| 02 abr 2024 | 173,50 | 173,56 | 170,22 | 172,20 | 171,91 | 203 |
| 28 mar 2024 | 171,30 | 171,30 | 169,76 | 169,76 | 169,48 | - |
| 27 mar 2024 | 171,34 | 171,34 | 170,72 | 170,72 | 170,43 | 31 |
| 26 mar 2024 | 172,92 | 174,72 | 172,40 | 172,72 | 172,43 | 61 |
| 25 mar 2024 | 164,36 | 168,84 | 163,74 | 168,84 | 168,56 | 4 |
| 22 mar 2024 | 160,58 | 162,78 | 159,56 | 162,48 | 162,21 | 50 |
| 21 mar 2024 | 161,92 | 162,14 | 160,42 | 160,42 | 160,15 | - |
| 20 mar 2024 | 158,36 | 161,02 | 158,36 | 161,02 | 160,75 | - |
| 19 mar 2024 | 154,54 | 156,38 | 154,54 | 156,38 | 156,12 | - |
| 18 mar 2024 | 152,86 | 155,40 | 152,86 | 155,40 | 155,14 | - |
| 15 mar 2024 | 150,54 | 152,38 | 150,54 | 152,38 | 152,13 | - |
| 14 mar 2024 | 153,80 | 153,94 | 150,00 | 150,04 | 149,79 | 150 |
| 13 mar 2024 | 153,92 | 153,92 | 152,42 | 152,42 | 152,17 | - |
| 12 mar 2024 | 153,86 | 153,86 | 150,96 | 150,96 | 150,71 | - |
| 11 mar 2024 | 155,02 | 155,02 | 153,30 | 153,66 | 153,40 | 153 |
| 08 mar 2024 | 163,28 | 163,60 | 162,58 | 162,58 | 162,31 | 100 |
| 07 mar 2024 | 163,16 | 165,66 | 163,12 | 163,40 | 163,13 | 10 |
| 07 mar 2024 | 0.3525 Dividendo | |||||
| 06 mar 2024 | 162,58 | 162,74 | 161,64 | 161,64 | 161,02 | - |
| 05 mar 2024 | 160,74 | 170,04 | 159,78 | 170,04 | 169,39 | 125 |
| 04 mar 2024 | 158,10 | 158,26 | 158,10 | 158,26 | 157,65 | - |
| 01 mar 2024 | 155,74 | 157,08 | 153,80 | 153,80 | 153,21 | 8 |
| 29 feb 2024 | 157,50 | 159,70 | 151,22 | 153,20 | 152,61 | 90 |
| 28 feb 2024 | 156,46 | 156,46 | 156,46 | 156,46 | 155,86 | 225 |
| 27 feb 2024 | 120,90 | 124,12 | 120,78 | 124,12 | 123,64 | - |
| 26 feb 2024 | 124,08 | 124,08 | 122,82 | 123,16 | 122,69 | 28 |
| 23 feb 2024 | 122,52 | 122,52 | 122,42 | 122,46 | 121,99 | - |
| 22 feb 2024 | 122,60 | 122,70 | 122,58 | 122,70 | 122,23 | - |
| 21 feb 2024 | 121,08 | 121,38 | 120,78 | 121,38 | 120,91 | - |
| 20 feb 2024 | 120,96 | 120,96 | 119,72 | 119,72 | 119,26 | - |
| 19 feb 2024 | 121,14 | 121,28 | 121,14 | 121,24 | 120,77 | - |
| 16 feb 2024 | 121,96 | 122,14 | 121,58 | 121,58 | 121,11 | - |
| 15 feb 2024 | 119,52 | 119,58 | 119,08 | 119,08 | 118,62 | - |
| 14 feb 2024 | 119,28 | 119,44 | 119,12 | 119,12 | 118,66 | - |
| 13 feb 2024 | 118,62 | 118,62 | 118,18 | 118,18 | 117,73 | - |
| 12 feb 2024 | 121,76 | 122,04 | 121,76 | 121,86 | 121,39 | - |
| 09 feb 2024 | 120,88 | 121,08 | 120,74 | 120,74 | 120,28 | - |
| 08 feb 2024 | 122,34 | 122,36 | 122,30 | 122,32 | 121,85 | - |
| 07 feb 2024 | 120,94 | 121,98 | 120,94 | 121,98 | 121,51 | - |
| 06 feb 2024 | 118,02 | 120,28 | 117,84 | 120,28 | 119,82 | 45 |
| 05 feb 2024 | 119,54 | 119,76 | 118,04 | 118,04 | 117,59 | - |
| 02 feb 2024 | 117,54 | 117,76 | 116,86 | 116,86 | 116,41 | - |
| 01 feb 2024 | 113,06 | 113,24 | 112,16 | 112,16 | 111,73 | - |
| 31 ene 2024 | 111,34 | 111,58 | 111,34 | 111,58 | 111,15 | - |
| 30 ene 2024 | 111,04 | 111,04 | 111,04 | 111,04 | 110,61 | - |
| 29 ene 2024 | 111,48 | 111,48 | 111,48 | 111,48 | 111,05 | - |
| 26 ene 2024 | 109,94 | 109,94 | 109,94 | 109,94 | 109,52 | - |
| 25 ene 2024 | 105,66 | 109,00 | 105,66 | 109,00 | 108,58 | 25 |
| 24 ene 2024 | 109,26 | 109,26 | 109,26 | 109,26 | 108,84 | - |
| 23 ene 2024 | 105,74 | 108,14 | 105,74 | 108,14 | 107,72 | 346 |
| 22 ene 2024 | 105,04 | 105,04 | 105,04 | 105,04 | 104,64 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.