Carlsberg A/S (CBGB.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
| 04 jul 2024 | 113.65 | 113.80 | 113.65 | 113.80 | 113.80 | - |
| 03 jul 2024 | 114.20 | 114.20 | 113.45 | 113.65 | 113.65 | - |
| 02 jul 2024 | 112.75 | 113.85 | 112.75 | 113.50 | 113.50 | - |
| 01 jul 2024 | 113.35 | 114.05 | 112.95 | 114.05 | 114.05 | - |
| 28 jun 2024 | 113.30 | 113.55 | 112.80 | 112.80 | 112.80 | - |
| 27 jun 2024 | 115.55 | 115.55 | 113.20 | 113.20 | 113.20 | - |
| 26 jun 2024 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | - |
| 25 jun 2024 | 115.90 | 116.75 | 115.65 | 116.75 | 116.75 | - |
| 24 jun 2024 | 116.90 | 116.90 | 113.75 | 115.05 | 115.05 | - |
| 21 jun 2024 | 126.60 | 126.60 | 115.70 | 115.70 | 115.70 | 22 |
| 20 jun 2024 | 126.30 | 126.30 | 125.95 | 125.95 | 125.95 | - |
| 19 jun 2024 | 127.00 | 127.00 | 125.80 | 126.50 | 126.50 | - |
| 18 jun 2024 | 126.15 | 126.90 | 126.00 | 126.90 | 126.90 | - |
| 17 jun 2024 | 125.50 | 126.40 | 125.35 | 126.00 | 126.00 | - |
| 14 jun 2024 | 127.10 | 127.10 | 126.15 | 126.55 | 126.55 | - |
| 13 jun 2024 | 127.05 | 127.80 | 126.30 | 126.30 | 126.30 | - |
| 12 jun 2024 | 128.75 | 128.75 | 128.20 | 128.20 | 128.20 | - |
| 11 jun 2024 | 128.75 | 128.75 | 128.00 | 128.10 | 128.10 | - |
| 10 jun 2024 | 128.60 | 129.15 | 128.55 | 128.55 | 128.55 | - |
| 07 jun 2024 | 129.25 | 129.30 | 129.25 | 129.30 | 129.30 | - |
| 06 jun 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
| 05 jun 2024 | 126.45 | 127.20 | 126.45 | 127.20 | 127.20 | - |
| 04 jun 2024 | 124.55 | 125.70 | 124.55 | 125.70 | 125.70 | - |
| 03 jun 2024 | 125.55 | 125.95 | 124.70 | 125.40 | 125.40 | - |
| 31 may 2024 | 124.05 | 124.40 | 123.90 | 123.90 | 123.90 | - |
| 30 may 2024 | 126.15 | 126.35 | 125.20 | 125.70 | 125.70 | - |
| 29 may 2024 | 127.55 | 127.55 | 126.70 | 126.70 | 126.70 | - |
| 28 may 2024 | 128.75 | 128.75 | 128.00 | 128.00 | 128.00 | - |
| 27 may 2024 | 127.65 | 128.75 | 127.65 | 128.75 | 128.75 | - |
| 24 may 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.05 | - |
| 23 may 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 22 may 2024 | 130.65 | 130.65 | 128.35 | 128.35 | 128.35 | - |
| 21 may 2024 | 132.30 | 132.30 | 130.75 | 131.00 | 131.00 | - |
| 20 may 2024 | 132.45 | 132.60 | 132.45 | 132.60 | 132.60 | - |
| 17 may 2024 | 132.05 | 132.70 | 132.05 | 132.35 | 132.35 | - |
| 16 may 2024 | 131.50 | 132.60 | 131.50 | 132.60 | 132.60 | - |
| 15 may 2024 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | - |
| 14 may 2024 | 129.65 | 130.05 | 129.60 | 130.05 | 130.05 | - |
| 13 may 2024 | 129.10 | 130.90 | 129.10 | 130.90 | 130.90 | - |
| 10 may 2024 | 128.70 | 129.30 | 128.70 | 129.30 | 129.30 | - |
| 09 may 2024 | 127.60 | 128.00 | 127.35 | 128.00 | 128.00 | - |
| 08 may 2024 | 125.10 | 128.70 | 125.10 | 128.55 | 128.55 | - |
| 07 may 2024 | 123.75 | 123.95 | 123.55 | 123.90 | 123.90 | - |
| 06 may 2024 | 124.50 | 125.25 | 123.25 | 123.25 | 123.25 | - |
| 03 may 2024 | 123.40 | 125.10 | 123.40 | 124.35 | 124.35 | - |
| 02 may 2024 | 124.50 | 124.50 | 123.20 | 123.65 | 123.65 | - |
| 30 abr 2024 | 129.35 | 129.35 | 126.75 | 127.10 | 127.10 | - |
| 29 abr 2024 | 128.55 | 128.55 | 128.30 | 128.50 | 128.50 | - |
| 26 abr 2024 | 128.20 | 128.20 | 127.60 | 127.60 | 127.60 | - |
| 25 abr 2024 | 125.90 | 126.20 | 125.90 | 126.20 | 126.20 | - |
| 24 abr 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
| 23 abr 2024 | 126.70 | 126.70 | 125.95 | 126.15 | 126.15 | - |
| 22 abr 2024 | 125.10 | 126.45 | 125.10 | 126.45 | 126.45 | - |
| 19 abr 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
| 18 abr 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
| 17 abr 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
| 16 abr 2024 | 121.95 | 121.95 | 121.10 | 121.10 | 121.10 | - |
| 15 abr 2024 | 122.75 | 122.75 | 122.00 | 122.25 | 122.25 | - |
| 12 abr 2024 | 124.35 | 124.35 | 123.20 | 123.20 | 123.20 | - |
| 11 abr 2024 | 122.35 | 122.80 | 122.35 | 122.80 | 122.80 | - |
| 10 abr 2024 | 124.80 | 125.00 | 122.25 | 122.25 | 122.25 | - |
| 09 abr 2024 | 124.85 | 125.50 | 124.80 | 124.80 | 124.80 | - |
| 08 abr 2024 | 125.05 | 125.05 | 124.85 | 124.85 | 124.85 | - |
| 05 abr 2024 | 125.70 | 125.85 | 125.70 | 125.85 | 125.85 | - |
| 04 abr 2024 | 125.95 | 127.95 | 125.95 | 127.40 | 127.40 | - |
| 03 abr 2024 | 127.40 | 127.40 | 126.05 | 126.05 | 126.05 | - |
| 02 abr 2024 | 126.15 | 128.30 | 126.15 | 127.80 | 127.80 | - |
| 28 mar 2024 | 126.35 | 126.55 | 126.30 | 126.30 | 126.30 | - |
| 27 mar 2024 | 126.65 | 127.05 | 126.65 | 127.00 | 127.00 | - |
| 26 mar 2024 | 127.20 | 127.25 | 125.80 | 127.20 | 127.20 | - |
| 25 mar 2024 | 123.95 | 127.25 | 123.95 | 127.20 | 127.20 | - |
| 22 mar 2024 | 120.85 | 123.50 | 120.85 | 123.45 | 123.45 | - |
| 21 mar 2024 | 123.85 | 123.85 | 121.75 | 121.75 | 121.75 | - |
| 20 mar 2024 | 122.45 | 123.10 | 122.45 | 122.90 | 122.90 | - |
| 19 mar 2024 | 122.80 | 123.55 | 122.00 | 122.00 | 122.00 | - |
| 18 mar 2024 | 123.10 | 124.15 | 123.05 | 123.15 | 123.15 | - |
| 15 mar 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| 14 mar 2024 | 123.90 | 124.30 | 123.90 | 124.30 | 124.30 | - |
| 13 mar 2024 | 123.30 | 123.50 | 123.30 | 123.40 | 123.40 | - |
| 12 mar 2024 | 123.25 | 124.00 | 123.25 | 124.00 | 124.00 | - |
| 12 mar 2024 | 27 Dividendo | |||||
| 11 mar 2024 | 125.05 | 126.55 | 124.80 | 126.55 | 99.55 | - |
| 08 mar 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 99.63 | - |
| 07 mar 2024 | 125.45 | 126.00 | 124.45 | 126.00 | 99.12 | - |
| 06 mar 2024 | 125.90 | 126.55 | 125.90 | 126.55 | 99.55 | - |
| 05 mar 2024 | 125.40 | 126.05 | 125.40 | 126.05 | 99.16 | - |
| 04 mar 2024 | 125.50 | 125.55 | 124.25 | 124.25 | 97.74 | - |
| 01 mar 2024 | 129.35 | 129.35 | 126.15 | 126.15 | 99.24 | - |
| 29 feb 2024 | 128.85 | 128.85 | 128.15 | 128.40 | 101.01 | - |
| 28 feb 2024 | 127.90 | 128.65 | 127.90 | 128.65 | 101.20 | - |
| 27 feb 2024 | 126.95 | 128.35 | 126.95 | 128.35 | 100.97 | - |
| 26 feb 2024 | 128.30 | 128.30 | 127.70 | 127.70 | 100.45 | - |
| 23 feb 2024 | 128.50 | 128.80 | 128.50 | 128.80 | 101.32 | - |
| 22 feb 2024 | 129.90 | 129.90 | 129.00 | 129.00 | 101.48 | - |
| 21 feb 2024 | 127.15 | 128.50 | 127.15 | 128.50 | 101.08 | - |
| 20 feb 2024 | 126.60 | 127.15 | 126.60 | 127.00 | 99.90 | - |
| 19 feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 98.80 | - |
| 16 feb 2024 | 125.25 | 125.65 | 125.25 | 125.65 | 98.84 | - |
| 15 feb 2024 | 124.60 | 125.00 | 124.60 | 125.00 | 98.33 | - |
| *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.