U.S. markets open in 9 hours 30 minutes
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,512.00 -14.00 (-0.04%) F Nasdaq
19,989.50 +17.25 (+0.09%) E-mini Russell 2000 Index Futur
2,044.00 -0.90 (-0.04%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,329.60 -1.20 (-0.05%)
CIRCUS SE (CA1.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:36PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 30.00 | 31.20 | 29.40 | 30.80 | 30.80 | 1,569 |
| 24 jun 2024 | 29.00 | 30.00 | 29.00 | 29.80 | 29.80 | 957 |
| 21 jun 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 20 jun 2024 | 26.00 | 28.40 | 26.00 | 28.40 | 28.40 | 498 |
| 19 jun 2024 | 25.00 | 25.40 | 24.40 | 25.40 | 25.40 | 1,283 |
| 18 jun 2024 | 27.00 | 27.00 | 25.20 | 25.60 | 25.60 | 1,008 |
| 17 jun 2024 | 28.40 | 28.40 | 27.60 | 27.60 | 27.60 | 218 |
| 14 jun 2024 | 32.80 | 32.80 | 23.00 | 29.80 | 29.80 | 9,113 |
| 13 jun 2024 | 34.40 | 36.00 | 32.00 | 33.40 | 33.40 | 4,099 |
| 12 jun 2024 | 30.00 | 34.00 | 30.00 | 30.80 | 30.80 | 5,091 |
| 11 jun 2024 | 28.00 | 29.80 | 27.80 | 29.80 | 29.80 | 1,821 |
| 10 jun 2024 | 25.00 | 28.00 | 25.00 | 27.80 | 27.80 | 3,822 |
| 07 jun 2024 | 21.40 | 25.00 | 21.40 | 25.00 | 25.00 | 8,107 |
| 06 jun 2024 | 19.20 | 20.00 | 19.20 | 20.00 | 20.00 | 1,304 |
| 05 jun 2024 | 18.90 | 19.20 | 18.90 | 19.10 | 19.10 | 1,790 |
| 04 jun 2024 | 18.80 | 18.90 | 18.60 | 18.60 | 18.60 | 115 |
| 03 jun 2024 | 18.90 | 18.90 | 18.50 | 18.60 | 18.60 | 145 |
| 31 may 2024 | 17.80 | 18.40 | 17.80 | 18.20 | 18.20 | 2,827 |
| 30 may 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 150 |
| 29 may 2024 | 15.50 | 17.30 | 15.50 | 17.20 | 17.20 | 3,082 |
| 28 may 2024 | 13.70 | 15.20 | 13.70 | 15.20 | 15.20 | 3,881 |
| 27 may 2024 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 861 |
| 24 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 262 |
| 23 may 2024 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | 1,296 |
| 22 may 2024 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | 350 |
| 21 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 125 |
| 20 may 2024 | 12.90 | 13.10 | 12.90 | 12.90 | 12.90 | 699 |
| 17 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 may 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 may 2024 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | 1,893 |
| 14 may 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 13 may 2024 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 500 |
| 10 may 2024 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | 2,639 |
| 09 may 2024 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 150 |
| 08 may 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 07 may 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 06 may 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 16 |
| 03 may 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 100 |
| 02 may 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 30 abr 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 727 |
| 29 abr 2024 | 11.70 | 11.80 | 11.70 | 11.70 | 11.70 | 1,329 |
| 26 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 25 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 23 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 19 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 18 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 15 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 862 |
| 12 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,000 |
| 09 abr 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 1,000 |
| 08 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 05 abr 2024 | 11.80 | 12.00 | 11.70 | 11.90 | 11.90 | 1,539 |
| 04 abr 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 841 |
| 03 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 250 |
| 28 mar 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 2,000 |
| 27 mar 2024 | 12.00 | 12.40 | 12.00 | 12.00 | 12.00 | 9,380 |
| 26 mar 2024 | 12.30 | 12.60 | 12.30 | 12.30 | 12.30 | 1,473 |
| 25 mar 2024 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | 670 |
| 22 mar 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 21 mar 2024 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 1,080 |
| 20 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 408 |
| 19 mar 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1,200 |
| 18 mar 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 1,000 |
| 15 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 750 |
| 14 mar 2024 | 11.90 | 12.20 | 11.90 | 11.90 | 11.90 | 3,028 |
| 13 mar 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 12 mar 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 34 |
| 11 mar 2024 | 11.80 | 11.90 | 11.80 | 11.90 | 11.90 | 255 |
| 08 mar 2024 | 11.60 | 11.90 | 11.40 | 11.90 | 11.90 | 2,025 |
| 07 mar 2024 | 11.20 | 11.60 | 11.20 | 11.50 | 11.50 | 1,989 |
| 06 mar 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 3 |
| 05 mar 2024 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | 1,052 |
| 04 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 01 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 29 feb 2024 | 11.00 | 12.00 | 11.00 | 11.80 | 11.80 | 7,695 |
| 28 feb 2024 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | 1,298 |
| 27 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 26 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 23 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 feb 2024 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | 750 |
| 21 feb 2024 | 10.70 | 11.20 | 10.70 | 11.20 | 11.20 | 2,385 |
| 20 feb 2024 | 11.00 | 11.00 | 10.60 | 10.70 | 10.70 | 2,096 |
| 19 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 16 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 15 feb 2024 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | 300 |
| 14 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 feb 2024 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | 1,686 |
| 12 feb 2024 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | 100 |
| 09 feb 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 500 |
| 08 feb 2024 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 700 |
| 07 feb 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 385 |
| 06 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 05 feb 2024 | 12.40 | 12.40 | 11.50 | 11.50 | 11.50 | 1,549 |
| 02 feb 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 1,066 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.