Mercados españoles cerrados en 5 hrs 16 min

Catena AB (publ) (T9R.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
43,20+0,90 (+2,13%)
A partir del 08:06AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202443,2043,2043,2043,2043,20123
10 may 202442,3042,3042,3042,3042,30-
09 may 202442,2042,2042,2042,2042,20-
08 may 202442,3042,3042,3042,3042,30-
07 may 202441,3041,3041,3041,3041,30-
06 may 202443,0043,0043,0043,0043,00123
03 may 202441,4541,4541,4541,4541,45-
02 may 202441,2541,2541,2541,2541,25-
30 abr 202440,3540,3540,3540,3540,35-
29 abr 202440,0040,0040,0040,0040,00-
26 abr 202439,4039,4039,4039,4039,40-
26 abr 20244.25 Dividendo
25 abr 202441,1041,1041,1041,1036,85-
24 abr 202442,5042,5042,5042,5038,11-
23 abr 202441,9041,9041,9041,9037,57-
22 abr 202441,3041,3041,3041,3037,03-
19 abr 202441,4041,4041,4041,4037,12-
18 abr 202441,2541,2541,2541,2536,98-
17 abr 202441,7541,7541,7541,7537,43-
16 abr 202441,8041,8041,8041,8037,48-
15 abr 202441,5041,5041,5041,5037,21-
12 abr 202442,7042,7042,7042,7038,28-
11 abr 202441,7041,7041,7041,7037,39-
10 abr 202443,1043,1043,1043,1038,64-
09 abr 202443,1543,1543,1543,1538,69-
08 abr 202443,2543,2543,2543,2538,78-
05 abr 202442,6042,6042,6042,6038,19-
04 abr 202443,3043,3043,3043,3038,82-
03 abr 202443,2543,2543,2543,2538,78-
02 abr 202444,2544,2544,2544,2539,67-
28 mar 202444,8044,8044,8044,8040,17-
27 mar 202444,1244,1244,1244,1239,56-
26 mar 202443,6843,6843,6843,6839,16-
25 mar 202443,3043,3043,3043,3038,82-
22 mar 202442,5242,5242,5242,5238,12-
21 mar 202442,7642,7642,7642,7638,34-
20 mar 202441,1041,1041,1041,1036,85-
19 mar 202440,0440,0440,0440,0435,90-
18 mar 202440,3040,3040,3040,3036,13-
15 mar 202440,9640,9640,9640,9636,72-
14 mar 202441,1641,1641,1641,1636,90-
13 mar 202440,3440,3440,3440,3436,17-
12 mar 202440,2640,2640,2640,2636,10-
11 mar 202440,0440,0440,0440,0435,90-
08 mar 202438,7038,7038,7038,7034,70-
07 mar 202438,2438,2438,2438,2434,29-
06 mar 202437,4437,4437,4437,4433,57-
05 mar 202438,0638,0638,0638,0634,12-
04 mar 202438,0438,0438,0438,0434,11-
01 mar 202437,1237,1237,1237,1233,28-
29 feb 202437,1637,1637,1637,1633,32-
28 feb 202437,5837,5837,5837,5833,69-
27 feb 202437,5037,5037,5037,5033,62-
26 feb 202438,3638,3638,3638,3634,39-
23 feb 202439,2039,2039,2039,2035,15-
22 feb 202436,3236,3236,3236,3232,56-
21 feb 202437,0437,0437,0437,0433,21-
20 feb 202437,3237,3237,3237,3233,46-
19 feb 202437,3637,3637,3637,3633,50-
16 feb 202437,5837,5837,5837,5833,69-
15 feb 202437,5437,5437,5437,5433,66-
14 feb 202436,8236,8236,8236,8233,01-
13 feb 202437,8837,8837,8837,8833,96-
12 feb 202437,5037,5037,5037,5033,62-
09 feb 202437,9037,9037,9037,9033,98-
08 feb 202437,4837,4837,4837,4833,60-
07 feb 202438,1038,1038,1038,1034,16-
06 feb 202438,0038,0038,0038,0034,07-
05 feb 202438,6238,6238,6238,6234,63-
02 feb 202437,9437,9437,9437,9434,02-
01 feb 202438,8038,8038,8038,8034,79-
31 ene 202439,1639,1639,1639,1635,11-
30 ene 202439,3439,3439,3439,3435,27-
29 ene 202438,4038,4038,4038,4034,43-
26 ene 202438,4238,4238,4238,4234,45-
25 ene 202437,6837,6837,6837,6833,78-
24 ene 202437,0037,0037,0037,0033,17-
23 ene 202437,5437,5437,5437,5433,66-
22 ene 202437,1637,1637,1637,1633,32-
19 ene 202437,1237,1237,1237,1233,28-
18 ene 202436,4836,4836,4836,4832,71-
17 ene 202437,4437,4437,4437,4433,57-
16 ene 202437,8237,8237,8237,8233,91-
15 ene 202438,4038,4038,4038,4034,43-
12 ene 202438,4038,4038,4038,4034,43-
11 ene 202440,1040,1040,1040,1035,95-
10 ene 202440,2040,2040,2040,2036,04-
09 ene 202440,4040,4040,4040,4036,22-
08 ene 202440,2840,2840,2840,2836,11-
05 ene 202440,4640,4640,4640,4636,28-
04 ene 202440,0240,0240,0240,0235,88-
03 ene 202441,1841,1841,1841,1836,92-
02 ene 202442,1842,1842,1842,1837,82-
29 dic 202342,4042,4042,4042,4038,02-
28 dic 202342,3242,3242,3242,3237,94-
27 dic 202342,8242,8242,8242,8238,39-
22 dic 202341,1841,1841,1841,1836,92-
21 dic 202340,9640,9640,9640,9636,72-
20 dic 202340,8040,8040,8040,8036,58-
19 dic 202341,0241,0241,0241,0236,78-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...