U.S. markets closed

CM.com N.V. (2DS.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
6.44+0.05 (+0.78%)
Al cierre: 03:29PM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 20246.396.446.376.446.44-
09 may 20246.386.396.336.396.39-
08 may 20246.376.376.316.326.32-
07 may 20246.386.396.366.376.37-
06 may 20246.446.446.406.406.40-
03 may 20246.586.586.466.466.46-
02 may 20246.386.516.386.516.51-
30 abr 20246.536.576.436.436.43-
29 abr 20246.626.706.586.586.58-
26 abr 20246.476.656.476.536.53-
25 abr 20246.716.716.516.516.51-
24 abr 20246.726.846.726.796.79-
23 abr 20246.676.746.676.746.74-
22 abr 20246.766.766.666.666.66-
19 abr 20246.776.776.736.746.74-
18 abr 20246.796.836.796.836.83-
17 abr 20247.097.096.946.946.94-
16 abr 20246.976.976.816.856.85-
15 abr 20247.077.077.007.017.01-
12 abr 20247.077.076.956.956.95-
11 abr 20247.157.197.087.087.08-
10 abr 20247.327.327.167.167.16-
09 abr 20247.537.537.437.437.43-
08 abr 20247.277.497.277.497.49-
05 abr 20247.357.357.277.317.31-
04 abr 20247.207.307.207.307.30-
03 abr 20247.027.286.967.287.28-
02 abr 20246.826.886.786.786.78-
28 mar 20246.726.846.726.846.84-
27 mar 20246.936.936.746.746.74-
26 mar 20246.416.676.416.676.67-
25 mar 20246.436.556.416.556.55-
22 mar 20246.286.436.256.436.43-
21 mar 20246.206.306.206.246.24-
20 mar 20246.326.326.196.196.19-
19 mar 20246.106.106.106.106.10-
18 mar 20246.706.706.226.226.22-
15 mar 20246.706.746.706.706.70-
14 mar 20246.786.786.736.736.73-
13 mar 20246.826.846.756.846.84-
12 mar 20246.686.706.676.686.68-
11 mar 20246.906.906.656.656.65-
08 mar 20247.137.136.986.986.98-
07 mar 20247.247.247.077.117.11-
06 mar 20246.927.226.927.227.22-
05 mar 20247.397.396.936.936.93-
04 mar 20247.787.787.477.477.47-
01 mar 20247.867.907.797.797.79-
29 feb 20248.238.237.807.977.97-
28 feb 20248.228.238.118.118.11-
27 feb 20247.827.977.827.977.97-
26 feb 20247.957.997.897.997.99-
23 feb 20248.108.107.927.977.97-
22 feb 20247.757.927.757.927.92-
21 feb 20247.687.757.687.727.72-
20 feb 20247.937.987.897.897.89-
19 feb 20248.018.017.867.867.86-
16 feb 20247.667.967.667.967.96-
15 feb 20247.787.827.737.737.73-
14 feb 20247.627.667.587.647.64-
13 feb 20247.827.827.597.597.59-
12 feb 20247.727.787.727.757.75-
09 feb 20247.547.687.547.687.68-
08 feb 20247.617.787.577.577.57-
07 feb 20247.467.727.447.727.72-
06 feb 20247.307.307.207.227.22-
05 feb 20247.367.417.257.257.25-
02 feb 20247.487.537.437.437.43-
01 feb 20247.617.617.477.477.47-
31 ene 20247.647.687.647.687.68-
30 ene 20247.757.757.757.757.75-
29 ene 20247.807.807.807.807.80-
26 ene 20247.847.847.847.847.84-
25 ene 20247.997.997.997.997.99-
24 ene 20247.977.977.977.977.97-
23 ene 20247.847.847.847.847.84-
22 ene 20247.927.927.927.927.92-
19 ene 20247.827.827.827.827.82-
18 ene 20247.917.917.917.917.91-
17 ene 20247.997.997.997.997.99-
16 ene 20248.028.028.028.028.02-
15 ene 20248.138.138.138.138.13-
12 ene 20248.138.138.138.138.13-
11 ene 20248.198.198.198.198.19-
10 ene 20248.198.198.198.198.19-
09 ene 20248.288.288.288.288.28-
08 ene 20248.118.118.118.118.11-
05 ene 20248.158.158.158.158.15-
04 ene 20248.318.318.318.318.31-
03 ene 20248.528.528.528.528.52-
02 ene 20248.598.598.598.598.59-
29 dic 20238.518.518.518.518.51-
28 dic 20238.478.478.478.478.47-
27 dic 20238.328.328.328.328.32-
22 dic 20238.338.338.338.338.33-
21 dic 20238.298.298.298.298.29-
20 dic 20238.228.228.228.228.22-
19 dic 20238.318.318.318.318.31-
18 dic 20238.488.488.488.488.48-
15 dic 20238.508.508.508.508.50-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...