Mercados españoles abiertos en 6 hrs 36 min

Computershare Limited (QCH.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,300,00 (0,00%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202416,2016,2016,2016,3016,30200
26 jun 202416,3016,3016,3016,3016,30-
25 jun 202416,2016,2016,2016,2016,20-
24 jun 202416,4016,4016,4016,4016,40-
21 jun 202416,3016,3016,3016,3016,30-
20 jun 202416,5016,5016,5016,5016,50-
19 jun 202416,5016,5016,5016,5016,50-
18 jun 202416,7016,7016,7016,7016,70-
17 jun 202416,4016,4016,4016,4016,40200
14 jun 202416,3016,3016,3016,3016,30-
13 jun 202416,5016,5016,5016,5016,50-
12 jun 202416,3016,3016,3016,3016,30-
11 jun 202416,3016,3016,3016,3016,30-
10 jun 202416,3016,3016,3016,3016,30-
07 jun 202416,5016,5016,5016,5016,50-
06 jun 202416,4016,4016,4016,4016,40-
05 jun 202416,2016,2016,2016,2016,20-
04 jun 202416,1016,1016,1016,1016,10-
03 jun 202416,3016,3016,3016,3016,30-
31 may 202416,1016,1016,1016,1016,10-
30 may 202415,8015,8015,8015,8015,80-
29 may 202415,9015,9015,9015,9015,90-
28 may 202416,4016,4016,4016,4016,40-
27 may 202416,4016,4016,4016,4016,40-
24 may 202416,2016,2016,2016,2016,20-
23 may 202416,5016,5016,5016,5016,50-
22 may 202416,4016,4016,4016,4016,40-
21 may 202416,3016,3016,3016,3016,30-
20 may 202416,1016,1016,1016,1016,10-
17 may 202416,3016,3016,3016,3016,30-
16 may 202416,3016,3016,3016,3016,30-
15 may 202416,4016,4016,4016,4016,40-
14 may 202416,3016,3016,3016,3016,30-
13 may 202416,4016,4016,4016,4016,40-
10 may 202416,3016,3016,3016,3016,30-
09 may 202416,3016,3016,3016,3016,30-
08 may 202416,4016,4016,4016,4016,40-
07 may 202416,2016,2016,2016,2016,20-
06 may 202416,0016,0016,0016,0016,00-
03 may 202416,1016,1016,1016,1016,10-
02 may 202416,2016,2016,2016,2016,20-
30 abr 202416,5016,5016,5016,5016,50-
29 abr 202416,5016,5016,5016,5016,50-
26 abr 202416,3016,3016,3016,3016,30-
25 abr 202416,4016,4016,4016,4016,40-
24 abr 202416,6016,6016,6016,6016,60-
23 abr 202416,6016,6016,6016,6016,60-
22 abr 202416,7017,0016,7017,0017,00200
19 abr 202416,7016,7016,7016,7016,70-
18 abr 202416,8016,8016,8016,8016,80-
17 abr 202416,7016,7016,7016,7016,70-
16 abr 202416,8016,8016,8016,8016,80-
15 abr 202416,9016,9016,8016,8016,801150
12 abr 202417,1017,1017,1017,1017,10-
11 abr 202417,0017,0017,0017,0017,00-
10 abr 202416,3016,3016,3016,3016,30-
09 abr 202416,0016,0016,0016,0016,00-
08 abr 202415,6015,6015,6015,6015,60-
05 abr 202415,9015,9015,9015,9015,90-
04 abr 202416,2016,3016,2016,3016,3015
03 abr 202415,9015,9015,9015,9015,90-
02 abr 202415,8015,8015,8015,8015,80-
28 mar 202415,6015,6015,6015,6015,60-
27 mar 202415,6015,6015,6015,6015,60-
26 mar 202415,4015,6015,4015,6015,60110
25 mar 202415,3015,3015,3015,3015,30-
22 mar 202415,4015,4015,4015,4015,40-
21 mar 202415,4015,4015,4015,4015,40-
20 mar 202415,1015,1015,1015,1015,10-
19 mar 202414,9014,9014,9014,9014,90-
18 mar 202414,9014,9014,9014,9014,90-
15 mar 202414,8014,8014,8014,8014,80-
14 mar 202414,9014,9014,9014,9014,90-
13 mar 202414,9014,9014,9014,9014,90-
12 mar 202415,0015,0015,0015,0015,00-
11 mar 202415,3015,3015,3015,3015,30-
08 mar 202415,3015,3015,3015,3015,30-
07 mar 202415,3015,3015,3015,3015,30-
06 mar 202415,3015,3015,3015,3015,30-
05 mar 202415,2015,2015,2015,2015,20-
04 mar 202415,3015,3015,3015,3015,30-
01 mar 202415,5015,5015,5015,5015,50-
29 feb 202415,5015,5015,5015,5015,50-
28 feb 202415,4015,4015,4015,4015,40-
27 feb 202415,4015,4015,4015,4015,40-
26 feb 202415,4015,4015,4015,4015,40-
23 feb 202415,5015,5015,5015,5015,50-
22 feb 202415,5015,5015,5015,5015,50-
21 feb 202415,6015,6015,6015,6015,60-
20 feb 202415,6015,6015,6015,6015,60-
20 feb 20240.4 Dividendo
19 feb 202415,9015,9015,9015,9015,50-
16 feb 202415,8015,8015,8015,8015,40-
15 feb 202415,7015,7015,7015,7015,31-
14 feb 202415,7015,7015,6015,6015,21200
13 feb 202415,0015,0015,0015,0014,62-
12 feb 202415,2015,2015,2015,2014,82-
09 feb 202415,1015,1015,1015,1014,72-
08 feb 202414,9014,9014,9014,9014,53-
07 feb 202415,0015,0015,0015,0014,62-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...