U.S. markets closed

Cromwell Property Group (C4Q.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.2610+0.0030 (+1.16%)
Al cierre: 09:46PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.26080.26150.26070.26100.2610-
13 jun 20240.25660.25800.25660.25800.2580-
12 jun 20240.25720.25800.25700.25770.2577-
11 jun 20240.26520.26620.26520.26580.2658-
10 jun 20240.26200.26270.26180.26250.2625-
07 jun 20240.26200.26200.26060.26060.2606-
06 jun 20240.22870.26790.22870.26790.2679-
05 jun 20240.26780.26780.26720.26780.2678-
04 jun 20240.26440.26450.26410.26410.2641-
03 jun 20240.26790.26890.26760.26810.2681-
31 may 20240.26530.26530.26470.26480.2648-
30 may 20240.27050.27120.27050.27120.2712-
29 may 20240.28340.28380.28270.28320.2832-
28 may 20240.28350.28360.28320.28320.2832-
27 may 20240.27970.28060.27970.28040.2804-
24 may 20240.28840.28880.28810.28880.2888-
23 may 20240.28590.28620.28550.28550.2855-
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-
*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...