U.S. markets open in 4 hours 31 minutes
F S&P 500
5,527.75 +6.25 (+0.11%) F Dow Jones
39,547.00 +78.00 (+0.20%) F Nasdaq
19,939.75 +12.50 (+0.06%) E-mini Russell 2000 Index Futur
2,073.80 +8.80 (+0.43%) Petróleo
81.84 +0.30 (+0.37%) Oro
2,334.10 -5.50 (-0.24%)
CD Projekt S.A. (CDR.WA)
Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
A partir del 10:44AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 139.85 | 140.00 | 137.10 | 138.35 | 138.35 | 44,411 |
| 28 jun 2024 | 138.50 | 139.55 | 137.25 | 138.95 | 138.95 | 284,590 |
| 27 jun 2024 | 141.40 | 141.70 | 136.60 | 138.50 | 138.50 | 438,876 |
| 26 jun 2024 | 143.85 | 144.95 | 141.20 | 141.40 | 141.40 | 288,938 |
| 25 jun 2024 | 143.00 | 145.40 | 140.90 | 143.80 | 143.80 | 370,858 |
| 24 jun 2024 | 136.00 | 143.50 | 136.00 | 143.15 | 143.15 | 535,196 |
| 21 jun 2024 | 136.75 | 138.65 | 135.70 | 135.95 | 135.95 | 646,749 |
| 20 jun 2024 | 137.60 | 138.40 | 135.40 | 137.20 | 137.20 | 292,176 |
| 20 jun 2024 | 1 Dividendo | |||||
| 19 jun 2024 | 136.00 | 138.55 | 135.80 | 138.20 | 137.20 | 274,191 |
| 18 jun 2024 | 136.25 | 137.95 | 135.50 | 136.20 | 135.21 | 430,326 |
| 17 jun 2024 | 133.80 | 137.45 | 133.80 | 136.05 | 135.07 | 313,802 |
| 14 jun 2024 | 131.50 | 134.60 | 130.80 | 133.80 | 132.83 | 326,457 |
| 13 jun 2024 | 134.05 | 135.80 | 132.00 | 132.95 | 131.99 | 243,228 |
| 12 jun 2024 | 134.50 | 136.15 | 131.05 | 135.00 | 134.02 | 378,973 |
| 11 jun 2024 | 135.00 | 137.55 | 133.25 | 134.45 | 133.48 | 386,672 |
| 10 jun 2024 | 134.95 | 135.25 | 132.40 | 134.00 | 133.03 | 231,884 |
| 07 jun 2024 | 132.50 | 137.70 | 131.95 | 134.85 | 133.87 | 374,299 |
| 06 jun 2024 | 134.50 | 135.00 | 132.50 | 132.50 | 131.54 | 225,198 |
| 05 jun 2024 | 132.50 | 133.55 | 131.55 | 133.20 | 132.24 | 321,197 |
| 04 jun 2024 | 133.50 | 135.20 | 132.05 | 132.40 | 131.44 | 458,703 |
| 03 jun 2024 | 131.50 | 135.70 | 131.00 | 134.25 | 133.28 | 523,314 |
| 31 may 2024 | 130.40 | 132.25 | 126.50 | 130.30 | 129.36 | 926,449 |
| 29 may 2024 | 142.00 | 143.00 | 129.50 | 130.30 | 129.36 | 1,269,988 |
| 28 may 2024 | 139.80 | 141.50 | 138.80 | 139.20 | 138.19 | 431,776 |
| 27 may 2024 | 139.40 | 141.40 | 138.50 | 139.75 | 138.74 | 202,270 |
| 24 may 2024 | 141.10 | 141.90 | 137.25 | 139.40 | 138.39 | 375,094 |
| 23 may 2024 | 145.00 | 145.00 | 140.70 | 142.15 | 141.12 | 444,037 |
| 22 may 2024 | 142.65 | 148.95 | 141.50 | 145.00 | 143.95 | 620,697 |
| 21 may 2024 | 142.70 | 144.00 | 141.75 | 142.50 | 141.47 | 378,599 |
| 20 may 2024 | 141.00 | 143.30 | 140.35 | 142.65 | 141.62 | 281,552 |
| 17 may 2024 | 142.20 | 142.65 | 140.60 | 141.10 | 140.08 | 214,075 |
| 16 may 2024 | 140.00 | 144.35 | 139.90 | 142.90 | 141.87 | 482,213 |
| 15 may 2024 | 142.25 | 143.00 | 136.40 | 139.65 | 138.64 | 585,313 |
| 14 may 2024 | 142.00 | 144.90 | 139.00 | 143.05 | 142.01 | 867,007 |
| 13 may 2024 | 131.00 | 142.20 | 131.00 | 140.85 | 139.83 | 946,280 |
| 10 may 2024 | 133.00 | 133.75 | 130.55 | 131.75 | 130.80 | 311,155 |
| 09 may 2024 | 132.60 | 134.30 | 130.30 | 131.50 | 130.55 | 248,695 |
| 08 may 2024 | 128.00 | 134.85 | 127.60 | 131.80 | 130.85 | 901,842 |
| 07 may 2024 | 124.20 | 129.65 | 124.10 | 128.50 | 127.57 | 654,081 |
| 06 may 2024 | 120.00 | 126.40 | 119.65 | 124.10 | 123.20 | 695,889 |
| 02 may 2024 | 118.50 | 123.60 | 117.05 | 119.55 | 118.68 | 528,880 |
| 30 abr 2024 | 118.20 | 119.65 | 117.75 | 118.50 | 117.64 | 244,947 |
| 29 abr 2024 | 116.00 | 118.40 | 116.00 | 117.85 | 117.00 | 222,908 |
| 26 abr 2024 | 115.60 | 116.80 | 114.90 | 116.15 | 115.31 | 176,839 |
| 25 abr 2024 | 115.90 | 116.95 | 114.05 | 114.60 | 113.77 | 201,047 |
| 24 abr 2024 | 116.00 | 118.20 | 115.65 | 116.15 | 115.31 | 276,867 |
| 23 abr 2024 | 116.30 | 117.75 | 115.05 | 115.75 | 114.91 | 364,389 |
| 22 abr 2024 | 113.25 | 116.35 | 113.25 | 116.25 | 115.41 | 285,597 |
| 19 abr 2024 | 112.00 | 113.80 | 111.60 | 113.20 | 112.38 | 195,122 |
| 18 abr 2024 | 113.00 | 113.80 | 111.15 | 112.70 | 111.88 | 338,970 |
| 17 abr 2024 | 111.75 | 113.15 | 111.05 | 112.45 | 111.64 | 326,580 |
| 16 abr 2024 | 115.00 | 115.30 | 111.40 | 111.55 | 110.74 | 445,099 |
| 15 abr 2024 | 117.30 | 119.45 | 115.50 | 115.50 | 114.66 | 317,370 |
| 12 abr 2024 | 119.80 | 120.00 | 118.15 | 118.50 | 117.64 | 235,661 |
| 11 abr 2024 | 115.25 | 121.00 | 115.25 | 118.70 | 117.84 | 539,574 |
| 10 abr 2024 | 117.60 | 118.70 | 114.20 | 115.00 | 114.17 | 306,001 |
| 09 abr 2024 | 117.50 | 119.80 | 116.70 | 117.10 | 116.25 | 373,870 |
| 08 abr 2024 | 116.70 | 117.00 | 115.70 | 117.00 | 116.15 | 193,074 |
| 05 abr 2024 | 115.50 | 117.20 | 114.40 | 116.05 | 115.21 | 372,071 |
| 04 abr 2024 | 114.20 | 117.35 | 114.20 | 116.90 | 116.05 | 354,939 |
| 03 abr 2024 | 116.00 | 116.50 | 113.50 | 114.00 | 113.18 | 436,705 |
| 02 abr 2024 | 118.90 | 124.10 | 115.65 | 115.65 | 114.81 | 1,692,229 |
| 28 mar 2024 | 115.70 | 117.00 | 114.60 | 116.90 | 116.05 | 558,605 |
| 27 mar 2024 | 113.40 | 115.90 | 112.85 | 115.40 | 114.56 | 315,277 |
| 26 mar 2024 | 114.80 | 115.25 | 112.40 | 113.00 | 112.18 | 522,706 |
| 25 mar 2024 | 114.90 | 116.25 | 113.85 | 115.30 | 114.47 | 243,560 |
| 22 mar 2024 | 114.00 | 116.60 | 113.25 | 114.90 | 114.07 | 273,887 |
| 21 mar 2024 | 115.00 | 115.15 | 112.15 | 114.30 | 113.47 | 308,211 |
| 20 mar 2024 | 111.50 | 113.50 | 110.70 | 112.90 | 112.08 | 234,726 |
| 19 mar 2024 | 112.50 | 113.20 | 109.45 | 111.10 | 110.30 | 282,810 |
| 18 mar 2024 | 116.90 | 117.90 | 111.15 | 112.50 | 111.69 | 557,815 |
| 15 mar 2024 | 118.00 | 118.95 | 113.85 | 116.15 | 115.31 | 963,575 |
| 14 mar 2024 | 116.50 | 119.10 | 116.10 | 117.85 | 117.00 | 458,565 |
| 13 mar 2024 | 117.75 | 118.15 | 115.60 | 116.50 | 115.66 | 340,744 |
| 12 mar 2024 | 117.20 | 119.65 | 115.40 | 117.65 | 116.80 | 863,119 |
| 11 mar 2024 | 112.10 | 117.85 | 111.50 | 117.10 | 116.25 | 921,374 |
| 08 mar 2024 | 108.50 | 111.10 | 105.60 | 110.70 | 109.90 | 425,118 |
| 07 mar 2024 | 106.95 | 109.90 | 105.55 | 107.75 | 106.97 | 268,902 |
| 06 mar 2024 | 105.70 | 107.35 | 105.50 | 107.00 | 106.23 | 151,204 |
| 05 mar 2024 | 105.95 | 107.00 | 104.25 | 105.40 | 104.64 | 173,831 |
| 04 mar 2024 | 110.35 | 111.15 | 105.90 | 105.90 | 105.13 | 329,817 |
| 01 mar 2024 | 110.00 | 111.65 | 109.10 | 110.35 | 109.55 | 147,171 |
| 29 feb 2024 | 110.90 | 112.10 | 109.55 | 109.70 | 108.91 | 363,039 |
| 28 feb 2024 | 115.30 | 115.30 | 110.90 | 111.10 | 110.30 | 278,646 |
| 27 feb 2024 | 113.90 | 115.75 | 113.10 | 115.30 | 114.47 | 211,441 |
| 26 feb 2024 | 114.80 | 115.00 | 112.65 | 113.90 | 113.08 | 160,782 |
| 23 feb 2024 | 115.45 | 116.25 | 114.10 | 114.85 | 114.02 | 222,237 |
| 22 feb 2024 | 114.20 | 115.55 | 114.20 | 115.45 | 114.61 | 264,746 |
| 21 feb 2024 | 115.00 | 116.35 | 113.40 | 113.50 | 112.68 | 494,349 |
| 20 feb 2024 | 113.50 | 114.85 | 110.65 | 114.75 | 113.92 | 468,422 |
| 19 feb 2024 | 113.30 | 115.30 | 112.50 | 114.10 | 113.27 | 329,348 |
| 16 feb 2024 | 113.75 | 115.00 | 112.80 | 114.50 | 113.67 | 334,885 |
| 15 feb 2024 | 110.30 | 115.05 | 109.00 | 113.75 | 112.93 | 524,823 |
| 14 feb 2024 | 109.25 | 110.80 | 108.95 | 110.30 | 109.50 | 203,121 |
| 13 feb 2024 | 113.20 | 113.30 | 108.75 | 109.30 | 108.51 | 320,700 |
| 12 feb 2024 | 111.10 | 114.30 | 111.00 | 113.35 | 112.53 | 304,140 |
| 09 feb 2024 | 109.00 | 111.45 | 109.00 | 111.20 | 110.40 | 212,739 |
| 08 feb 2024 | 109.00 | 111.15 | 108.00 | 110.00 | 109.20 | 493,498 |
| 07 feb 2024 | 108.35 | 109.35 | 107.35 | 108.30 | 107.52 | 278,601 |
| *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.