Yahoo

Correo

U.S. markets open in 8 hours 39 minutes

F S&P 500
5,539.75
+2.75(+0.05%)
F Dow Jones
39,510.00
-16.00(-0.04%)
F Nasdaq
19,989.25
+17.00(+0.09%)
E-mini Russell 2000 Index Futur
2,044.00
-0.90(-0.04%)
Petróleo
81.22
+0.39(+0.48%)
Oro
2,328.30
-2.50(-0.11%)

CORESTATE Capital Holding S.A. (CCAP.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

0.5200

-0.0940

(-15.31%)

Al cierre: 05:25PM 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	0.5860	0.5940	0.5200	0.5200	0.5200	20,749
24 jun 2024	0.6000	0.6140	0.5860	0.6140	0.6140	8,301
21 jun 2024	0.5860	0.6000	0.5860	0.6000	0.6000	601
20 jun 2024	0.5900	0.5900	0.5880	0.5880	0.5880	500
19 jun 2024	0.6300	0.6300	0.5960	0.5960	0.5960	1,500
18 jun 2024	0.6320	0.6320	0.5960	0.6000	0.6000	6,313
17 jun 2024	0.6000	0.6160	0.6000	0.6160	0.6160	1,254
14 jun 2024	0.6300	0.6300	0.5960	0.5960	0.5960	2,531
13 jun 2024	0.6000	0.6400	0.6000	0.6160	0.6160	37,485
12 jun 2024	0.6200	0.6240	0.6100	0.6100	0.6100	1,293
11 jun 2024	0.6000	0.6080	0.5900	0.5900	0.5900	3,833
10 jun 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,278
07 jun 2024	0.6100	0.6300	0.6000	0.6200	0.6200	9,666
06 jun 2024	0.5880	0.5980	0.5860	0.5980	0.5980	6,802
05 jun 2024	0.5880	0.5980	0.5880	0.5980	0.5980	4,000
04 jun 2024	0.5880	0.5980	0.5880	0.5980	0.5980	299
03 jun 2024	0.6180	0.6180	0.5960	0.5980	0.5980	3,383
31 may 2024	0.5620	0.6100	0.5620	0.6100	0.6100	14,800
30 may 2024	0.5900	0.6200	0.5800	0.6040	0.6040	8,818
29 may 2024	0.5320	0.7600	0.5320	0.5960	0.5960	175,682
28 may 2024	0.5020	0.5700	0.5020	0.5460	0.5460	10,138
27 may 2024	0.5000	0.5280	0.5000	0.5040	0.5040	10,777
24 may 2024	0.4940	0.4950	0.4750	0.4750	0.4750	1,950
23 may 2024	0.4950	0.4950	0.4510	0.4730	0.4730	7,396
22 may 2024	0.4130	0.4800	0.4130	0.4800	0.4800	11,780
21 may 2024	0.4400	0.5500	0.4400	0.4840	0.4840	61,702
20 may 2024	0.3700	0.4700	0.3700	0.4060	0.4060	48,160
17 may 2024	0.3330	0.4000	0.3330	0.3750	0.3750	54,545
16 may 2024	0.3490	0.3500	0.3260	0.3310	0.3310	4,916
15 may 2024	0.3590	0.3590	0.3230	0.3590	0.3590	9,146
14 may 2024	0.3540	0.3890	0.3230	0.3890	0.3890	16,263
13 may 2024	0.3220	0.3800	0.3220	0.3800	0.3800	24,404
10 may 2024	0.3200	0.3500	0.3200	0.3500	0.3500	792
09 may 2024	0.3210	0.3350	0.3210	0.3350	0.3350	289
08 may 2024	0.3300	0.3480	0.3300	0.3400	0.3400	3,118
07 may 2024	0.3200	0.3440	0.3100	0.3420	0.3420	9,390
06 may 2024	0.3300	0.3310	0.3260	0.3300	0.3300	7,766
03 may 2024	0.3480	0.3500	0.3200	0.3500	0.3500	6,288
02 may 2024	0.3510	0.3900	0.3230	0.3400	0.3400	21,270
30 abr 2024	0.3240	0.3500	0.3240	0.3500	0.3500	25,766
29 abr 2024	0.3070	0.3170	0.3070	0.3170	0.3170	300
26 abr 2024	0.3070	0.3200	0.3070	0.3150	0.3150	600
25 abr 2024	0.3070	0.3230	0.3070	0.3230	0.3230	6,266
24 abr 2024	0.3000	0.3280	0.3000	0.3280	0.3280	310
23 abr 2024	0.3010	0.3240	0.3010	0.3240	0.3240	600
22 abr 2024	0.3040	0.3240	0.3040	0.3240	0.3240	1,241
19 abr 2024	0.3010	0.3240	0.3010	0.3240	0.3240	5,558
18 abr 2024	0.3230	0.3230	0.3120	0.3120	0.3120	1,704
17 abr 2024	0.3230	0.3230	0.3120	0.3120	0.3120	350
16 abr 2024	0.3020	0.3110	0.3020	0.3110	0.3110	800
15 abr 2024	0.3040	0.3290	0.3040	0.3120	0.3120	403
12 abr 2024	0.3190	0.3300	0.3160	0.3160	0.3160	2,500
11 abr 2024	0.3020	0.3110	0.3020	0.3110	0.3110	65
10 abr 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
09 abr 2024	0.3100	0.3200	0.3100	0.3150	0.3150	1,180
08 abr 2024	0.3020	0.3060	0.3020	0.3060	0.3060	351
05 abr 2024	0.3060	0.3110	0.3020	0.3110	0.3110	5,716
04 abr 2024	0.3020	0.3200	0.3020	0.3060	0.3060	4,172
03 abr 2024	0.3290	0.3290	0.3020	0.3160	0.3160	6,610
02 abr 2024	0.3300	0.3300	0.3020	0.3160	0.3160	16,797
28 mar 2024	0.2900	0.3200	0.2900	0.3055	0.3055	2,506
27 mar 2024	0.2895	0.3450	0.2895	0.3100	0.3100	2,864
26 mar 2024	0.3020	0.3275	0.2800	0.3275	0.3275	27,123
25 mar 2024	0.2900	0.3100	0.2805	0.3050	0.3050	12,921
22 mar 2024	0.3000	0.3200	0.3000	0.3170	0.3170	4,002
21 mar 2024	0.3300	0.3400	0.3000	0.3400	0.3400	5,413
20 mar 2024	0.3100	0.3550	0.3100	0.3550	0.3550	3
19 mar 2024	0.3350	0.3350	0.3350	0.3350	0.3350	-
18 mar 2024	0.3200	0.3500	0.2900	0.3500	0.3500	56,190
15 mar 2024	0.3435	0.3440	0.3100	0.3300	0.3300	8,239
14 mar 2024	0.3100	0.3400	0.3100	0.3220	0.3220	7,025
13 mar 2024	0.3005	0.3295	0.2950	0.3150	0.3150	790
12 mar 2024	0.3300	0.3375	0.3000	0.3375	0.3375	3,088
11 mar 2024	0.3200	0.3400	0.3200	0.3325	0.3325	3,437
08 mar 2024	0.3000	0.3550	0.3000	0.3330	0.3330	10,896
07 mar 2024	0.3080	0.3295	0.2610	0.3000	0.3000	93,088
06 mar 2024	0.3600	0.3600	0.3100	0.3380	0.3380	8,591
05 mar 2024	0.3515	0.3515	0.3080	0.3400	0.3400	29,232
04 mar 2024	0.3520	0.3575	0.3520	0.3575	0.3575	700
01 mar 2024	0.3515	0.3895	0.3510	0.3710	0.3710	2,148
29 feb 2024	0.3520	0.3705	0.3520	0.3705	0.3705	3,708
28 feb 2024	0.3600	0.3605	0.3560	0.3605	0.3605	27,633
27 feb 2024	0.3655	0.3835	0.3650	0.3725	0.3725	8,075
26 feb 2024	0.3655	0.3780	0.3655	0.3780	0.3780	2,340
23 feb 2024	0.3605	0.3800	0.3605	0.3800	0.3800	4,225
22 feb 2024	0.3700	0.4000	0.3700	0.4000	0.4000	126
21 feb 2024	0.3900	0.3995	0.3600	0.3945	0.3945	15,179
20 feb 2024	0.3900	0.4000	0.3900	0.4000	0.4000	283
19 feb 2024	0.3805	0.4000	0.3700	0.4000	0.4000	16,488
16 feb 2024	0.3805	0.4045	0.3805	0.3900	0.3900	1,263
15 feb 2024	0.3995	0.4045	0.3850	0.3950	0.3950	171
14 feb 2024	0.4000	0.4045	0.3850	0.3975	0.3975	16,081
13 feb 2024	0.4095	0.4095	0.3950	0.3950	0.3950	35
12 feb 2024	0.3800	0.4100	0.3800	0.4100	0.4100	409
09 feb 2024	0.3705	0.4000	0.3705	0.3900	0.3900	12,336
08 feb 2024	0.4000	0.4100	0.3800	0.4100	0.4100	743
07 feb 2024	0.4000	0.4150	0.3700	0.4150	0.4150	650
06 feb 2024	0.3800	0.4100	0.3750	0.4100	0.4100	14,221
05 feb 2024	0.4000	0.4095	0.3750	0.4080	0.4080	11,384
02 feb 2024	0.3705	0.4390	0.3705	0.3990	0.3990	9,968
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...

F S&P 5005,539.75+2.75(+0.05%)

F Dow Jones39,510.00-16.00(-0.04%)

F Nasdaq19,989.25+17.00(+0.09%)

E-mini Russell 2000 Index Futur2,044.00-0.90(-0.04%)

Petróleo81.22+0.39(+0.48%)

Oro2,328.30-2.50(-0.11%)

CORESTATE Capital Holding S.A. (CCAP.DE)

F S&P 500
5,539.75
+2.75(+0.05%)

F Dow Jones
39,510.00
-16.00(-0.04%)

F Nasdaq
19,989.25
+17.00(+0.09%)

E-mini Russell 2000 Index Futur
2,044.00
-0.90(-0.04%)

Petróleo
81.22
+0.39(+0.48%)

Oro
2,328.30
-2.50(-0.11%)