Mercados españoles cerrados en 7 hrs 32 min

Credit Agricole SA (XCA.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
14,85+0,06 (+0,41%)
A partir del 09:30AM CEST. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202414,8214,8514,8214,8514,855137
03 may 202414,8615,2014,7814,7814,78-
02 may 202414,5514,7414,5514,6414,64-
30 abr 202414,5614,6314,5214,5214,525137
29 abr 202414,6314,6514,5414,5514,55-
26 abr 202414,6614,6814,5314,5714,57-
25 abr 202414,5214,5514,4414,5514,55-
24 abr 202414,4914,5914,3914,4614,46-
23 abr 202414,3314,4314,3014,4314,43-
22 abr 202414,1114,3114,0614,2714,27-
19 abr 202413,7314,0313,7314,0114,01-
18 abr 202413,7113,8913,7113,8613,86-
17 abr 202413,5213,7513,5213,6513,65-
16 abr 202413,6513,6513,4913,6313,63-
15 abr 202413,8713,9713,7213,7213,72-
12 abr 202413,8213,9213,7013,7013,70-
11 abr 202414,0514,0913,6913,7913,79-
10 abr 202414,1414,1513,9814,0414,04-
09 abr 202414,1214,1614,0314,1014,10-
08 abr 202414,1014,2114,1014,1314,13-
05 abr 202413,8514,1213,8514,1114,11-
04 abr 202414,0414,2313,9313,9313,93-
03 abr 202413,8514,0913,8513,9913,99-
02 abr 202413,8013,9513,8013,9013,90-
28 mar 202413,5913,8513,5913,7813,78-
27 mar 202413,3613,6313,3613,6313,63-
26 mar 202413,3413,6013,3413,5413,54-
25 mar 202413,4013,4613,3213,3213,32-
22 mar 202413,4413,5113,4013,4013,40-
21 mar 202413,3813,4613,3313,4613,46-
20 mar 202413,2313,3613,1913,3613,36-
19 mar 202413,1013,2913,1013,2613,26-
18 mar 202413,0613,1313,0213,1113,11-
15 mar 202413,0913,0912,9313,0613,06-
14 mar 202412,9913,0712,9813,0213,02-
13 mar 202412,9613,0412,9612,9912,99-
12 mar 202412,9413,0112,9212,9612,96-
11 mar 202412,7612,9012,7212,9012,90-
08 mar 202412,8112,8712,7412,8012,80-
07 mar 202412,5012,8312,5012,8212,82-
06 mar 202412,6212,6212,5312,5512,55-
05 mar 202412,5712,5912,4712,5812,58-
04 mar 202412,6912,6912,5112,6012,60-
01 mar 202412,5912,6312,5512,6312,63-
29 feb 202412,5912,6012,5112,5212,52-
28 feb 202412,5612,5912,5412,5712,57-
27 feb 202412,4312,5512,4312,5512,55-
26 feb 202412,5312,5312,4112,4612,46-
23 feb 202412,4912,5612,4612,5612,56-
22 feb 202412,6112,6712,5812,6212,62-
21 feb 202412,4612,5612,4612,5612,56-
20 feb 202412,3412,4612,3412,4512,45-
19 feb 202412,2012,4012,2012,3612,36-
16 feb 202412,3612,3612,2012,2012,20-
15 feb 202412,2612,3312,1312,3312,33-
14 feb 202412,1812,2812,1412,2412,24-
13 feb 202412,1912,2712,1412,1512,15-
12 feb 202412,3212,3212,2012,2012,20-
09 feb 202412,3112,3812,2012,2012,20-
08 feb 202413,0313,0312,1712,2812,28139
07 feb 202413,0813,1112,8813,1113,11-
06 feb 202413,1613,1613,0513,0713,07-
05 feb 202413,2113,2113,0613,1313,13-
02 feb 202413,0113,1713,0113,1713,17-
01 feb 202413,2113,2112,8613,0013,00-
31 ene 202413,2313,3913,2313,2713,27-
30 ene 202413,2913,3313,2413,3213,32-
29 ene 202413,4113,4813,2513,3013,30-
26 ene 202413,4213,5413,4013,4713,47-
25 ene 202413,3613,4613,3313,4613,46-
24 ene 202413,3913,4013,3513,3613,36-
23 ene 202413,3713,3713,2613,3013,30-
22 ene 202413,3713,3713,2813,3213,32-
19 ene 202413,2513,3113,2113,3113,31-
18 ene 202413,1413,2113,0613,1913,19-
17 ene 202413,0713,1012,9813,1013,10-
16 ene 202413,1913,2313,1313,1913,19-
15 ene 202413,1513,2413,1213,2213,22-
12 ene 202413,1813,2513,1113,1513,15-
11 ene 202413,3313,3313,0513,1513,15-
10 ene 202413,2813,3413,2513,2513,25-
09 ene 202413,3813,3813,2713,3213,3250
08 ene 202413,2813,4013,2113,4013,40-
05 ene 202413,1013,2913,0713,2913,29-
04 ene 202412,9713,1612,9713,1013,10-
03 ene 202413,0813,1712,9212,9512,95-
02 ene 202412,8613,1012,8613,0713,07-
29 dic 202312,8812,8812,8512,8812,88-
28 dic 202312,9512,9512,8412,8712,87-
27 dic 202312,8612,9412,8612,9212,92-
22 dic 202312,7812,8712,7812,8612,86-
21 dic 202312,8212,8212,7212,8212,82-
20 dic 202312,7912,9512,7912,8412,84-
19 dic 202312,8612,8612,7412,7912,79-
18 dic 202312,9312,9312,8112,8512,85-
15 dic 202312,9313,0012,8912,8912,89-
14 dic 202312,7813,0012,7812,9012,90-
13 dic 202312,6512,7612,6112,7412,74-
12 dic 202312,6312,7012,6112,6712,67-
11 dic 202312,6112,6612,5912,6112,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...