U.S. markets close in 1 hour 57 minutes

Cromwell Property Group (C4Q.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.2859+0.0215 (+8.13%)
A partir del 06:34PM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20240.28590.28620.28580.28590.28591,500
22 may 20240.26570.26590.26440.26440.2644-
21 may 20240.26520.26600.26520.26550.2655-
20 may 20240.26640.26640.26540.26560.2656-
17 may 20240.25650.25700.25620.25700.2570-
16 may 20240.25010.25040.25000.25030.2503-
15 may 20240.24090.24140.24060.24140.2414-
14 may 20240.24330.24350.24320.24320.2432-
13 may 20240.24340.24390.24340.24340.2434-
10 may 20240.24080.24080.24050.24050.2405-
09 may 20240.24320.24390.24310.24380.2438-
08 may 20240.24650.24650.24570.24640.2464-
07 may 20240.24670.24730.24670.24680.2468-
06 may 20240.24420.24460.24420.24450.2445-
03 may 20240.24350.24440.24350.24410.2441-
02 may 20240.23940.24020.23920.24020.2402-
30 abr 20240.24860.24860.24720.24750.2475-
29 abr 20240.24960.24970.24920.24960.2496-
26 abr 20240.24540.24620.24520.24580.2458-
25 abr 20240.24760.24800.24740.24750.2475-
24 abr 20240.24820.24820.24740.24760.2476-
23 abr 20240.24400.24400.24310.24390.2439-
22 abr 20240.25090.25090.24290.24350.2435-
19 abr 20240.23920.24930.23920.24930.2493-
18 abr 20240.24300.25110.24300.25080.2508-
17 abr 20240.24610.24630.24580.24580.2458-
16 abr 20240.25260.25260.25130.25210.2521-
15 abr 20240.26470.26470.25930.25930.2593-
12 abr 20240.26350.26650.26350.26590.2659-
11 abr 20240.26270.26380.26270.26380.2638-
10 abr 20240.26700.26700.26490.26490.2649-
09 abr 20240.26310.26390.26310.26380.2638-
08 abr 20240.26280.26320.26280.26300.2630-
05 abr 20240.26280.26300.26260.26280.2628-
04 abr 20240.26280.26340.26280.26330.2633-
03 abr 20240.25860.25920.25830.25920.2592-
02 abr 20240.26460.26510.26450.26460.2646-
28 mar 20240.26090.26120.26020.26120.2612-
27 mar 20240.25630.25640.25610.25640.2564-
27 mar 20240.0075 Dividendo
26 mar 20240.25770.25820.25770.25800.2505-
25 mar 20240.26070.26110.26070.26100.2534-
22 mar 20240.26730.26730.26040.26090.2533-
21 mar 20240.26820.27090.26750.27090.2630-
20 mar 20240.26730.26820.26730.26820.2604-
19 mar 20240.26680.26770.26680.26750.2597-
18 mar 20240.25780.26100.25780.26100.2534-
15 mar 20240.25810.25810.25750.25780.2503-
14 mar 20240.26170.26200.26110.26140.2538-
13 mar 20240.26470.26470.26440.26470.2570-
12 mar 20240.26750.26800.26730.26750.2597-
11 mar 20240.26150.26180.26120.26180.2542-
08 mar 20240.26220.26290.25180.25180.2445-
07 mar 20240.25830.25920.25830.25870.2512-
06 mar 20240.25970.26080.25930.26080.2532-
05 mar 20240.25840.25930.25840.25930.2518-
04 mar 20240.26320.26320.26240.26240.2548-
01 mar 20240.25150.25160.25090.25160.2443-
29 feb 20240.23900.23930.23810.23900.2321-
28 feb 20240.23620.23620.23520.23520.2284-
27 feb 20240.23550.23560.23520.23540.2286-
26 feb 20240.24070.24070.23940.23950.2325-
23 feb 20240.24440.24440.24380.24410.2370-
22 feb 20240.23800.23820.23740.23760.2307-
21 feb 20240.23210.23230.23140.23150.2248-
20 feb 20240.22890.22940.22890.22890.2222-
19 feb 20240.23510.23530.23500.23500.2282-
16 feb 20240.24400.24420.24370.24420.2371-
15 feb 20240.24050.24070.24030.24070.2337-
14 feb 20240.24010.24060.24010.24040.2334-
13 feb 20240.24670.24670.24540.24540.2383-
12 feb 20240.24620.24720.24620.24710.2399-
09 feb 20240.24890.24950.24890.24950.2422-
08 feb 20240.24350.24350.24250.24250.2355-
07 feb 20240.24120.24120.24070.24070.2337-
06 feb 20240.23780.23800.23740.23800.2311-
05 feb 20240.24330.24330.24290.24290.2358-
02 feb 20240.25320.25330.25190.25210.2448-
01 feb 20240.24970.24970.24870.24930.2421-
31 ene 20240.25340.25410.25340.25380.2464-
30 ene 20240.25230.25230.25060.25120.2439-
29 ene 20240.24460.24510.24460.24510.2380-
26 ene 20240.23860.23880.23790.23790.2310-
25 ene 20240.23740.23840.23700.23840.2315-
24 ene 20240.23460.23480.23430.23430.2275-
23 ene 20240.23190.23210.23130.23180.2251-
22 ene 20240.22800.22860.22790.22790.2213-
19 ene 20240.23120.23200.23120.23160.2249-
18 ene 20240.22720.22830.22720.22800.2214-
17 ene 20240.23970.23970.23920.23920.2322-
16 ene 20240.24100.24140.24070.24070.2337-
15 ene 20240.24230.24230.24170.24180.2348-
12 ene 20240.24260.24330.24260.24270.2356-
11 ene 20240.24630.24640.24460.24500.2379-
10 ene 20240.24360.24360.24260.24260.2355-
09 ene 20240.24940.24950.24910.24920.2420-
08 ene 20240.24980.24980.24860.24970.2424-
05 ene 20240.25270.25310.25250.25310.2457-
04 ene 20240.25480.25490.25260.25260.2453-
03 ene 20240.25170.25170.25050.25100.2437-
*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...