Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0778 -0,0006 (-0,05%) Petróleo Brent
83,19 -0,69 (-0,82%) Oro
2.371,30 +31,00 (+1,32%) Bitcoin EUR
56.513,21 -1.467,55 (-2,53%)
C&C Group plc (GCC.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:18AM CEST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 3 |
| 09 may 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
| 08 may 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 07 may 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8900 | 1,8900 | - |
| 06 may 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
| 03 may 2024 | 1,8800 | 1,8800 | 1,8600 | 1,8600 | 1,8600 | - |
| 02 may 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
| 30 abr 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | 3 |
| 29 abr 2024 | 1,8700 | 1,8900 | 1,8700 | 1,8900 | 1,8900 | - |
| 26 abr 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | - |
| 25 abr 2024 | 1,8600 | 1,8700 | 1,8600 | 1,8700 | 1,8700 | - |
| 24 abr 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
| 23 abr 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
| 22 abr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 19 abr 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 18 abr 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | - |
| 17 abr 2024 | 1,7800 | 1,8000 | 1,7500 | 1,8000 | 1,8000 | 1033 |
| 16 abr 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1,8100 | - |
| 15 abr 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,8600 | - |
| 12 abr 2024 | 1,8200 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | - |
| 11 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 10 abr 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 09 abr 2024 | 1,8600 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | - |
| 08 abr 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
| 05 abr 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | - |
| 04 abr 2024 | 1,8600 | 1,8600 | 1,8500 | 1,8500 | 1,8500 | - |
| 03 abr 2024 | 1,8200 | 1,8500 | 1,8200 | 1,8500 | 1,8500 | - |
| 02 abr 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,8300 | - |
| 28 mar 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | - |
| 27 mar 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8200 | 1,8200 | - |
| 26 mar 2024 | 1,7700 | 1,7900 | 1,7700 | 1,7900 | 1,7900 | - |
| 25 mar 2024 | 1,7600 | 1,7700 | 1,7600 | 1,7700 | 1,7700 | - |
| 22 mar 2024 | 1,7300 | 1,7700 | 1,7300 | 1,7700 | 1,7700 | - |
| 21 mar 2024 | 1,6900 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 40 |
| 20 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 19 mar 2024 | 1,7300 | 1,8900 | 1,7300 | 1,7500 | 1,7500 | 350 |
| 18 mar 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7500 | 1,7500 | - |
| 15 mar 2024 | 1,7000 | 1,8500 | 1,7000 | 1,7400 | 1,7400 | 3 |
| 14 mar 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 13 mar 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | - |
| 12 mar 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 11 mar 2024 | 1,6500 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | - |
| 08 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 07 mar 2024 | 1,6000 | 1,7600 | 1,6000 | 1,6400 | 1,6400 | 500 |
| 06 mar 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6300 | 1,6300 | - |
| 05 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 04 mar 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | - |
| 01 mar 2024 | 1,6200 | 1,6400 | 1,6200 | 1,6400 | 1,6400 | - |
| 29 feb 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | - |
| 28 feb 2024 | 1,6800 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | - |
| 27 feb 2024 | 1,7300 | 1,8500 | 1,7100 | 1,7100 | 1,7100 | 15 |
| 26 feb 2024 | 1,7500 | 1,7600 | 1,7500 | 1,7600 | 1,7600 | - |
| 23 feb 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | - |
| 22 feb 2024 | 1,7500 | 1,8100 | 1,7500 | 1,8100 | 1,8100 | - |
| 21 feb 2024 | 1,7200 | 1,8000 | 1,7200 | 1,7700 | 1,7700 | - |
| 20 feb 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | - |
| 19 feb 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | - |
| 16 feb 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 15 feb 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | - |
| 14 feb 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | - |
| 13 feb 2024 | 1,7200 | 1,7300 | 1,7200 | 1,7300 | 1,7300 | - |
| 12 feb 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | - |
| 09 feb 2024 | 1,6400 | 1,6700 | 1,6400 | 1,6600 | 1,6600 | - |
| 08 feb 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | - |
| 07 feb 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 06 feb 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | - |
| 05 feb 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
| 02 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 01 feb 2024 | 1,7600 | 1,7600 | 1,7300 | 1,7300 | 1,7300 | - |
| 31 ene 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | - |
| 30 ene 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
| 29 ene 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 26 ene 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6900 | 1,6900 | - |
| 25 ene 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 24 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 23 ene 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 19 ene 2024 | 1,7300 | 1,7300 | 1,6100 | 1,6100 | 1,6100 | - |
| 18 ene 2024 | 1,6200 | 1,7400 | 1,6200 | 1,7400 | 1,7400 | - |
| 17 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 16 ene 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7100 | 1,7100 | - |
| 15 ene 2024 | 1,7000 | 1,7100 | 1,6900 | 1,7100 | 1,7100 | - |
| 12 ene 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 11 ene 2024 | 1,6800 | 1,8400 | 1,6800 | 1,8400 | 1,8400 | 100 |
| 10 ene 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | - |
| 09 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 08 ene 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | - |
| 05 ene 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 04 ene 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 03 ene 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | - |
| 02 ene 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 29 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
| 28 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 27 dic 2023 | 1,6400 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | - |
| 22 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 21 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 20 dic 2023 | 1,5800 | 1,6300 | 1,5800 | 1,6300 | 1,6300 | - |
| 19 dic 2023 | 1,5900 | 1,7500 | 1,5900 | 1,7500 | 1,7500 | 1500 |
| 18 dic 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 15 dic 2023 | 1,5400 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | - |
| *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.