CDW Corp (CDW.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 03:39PM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 201.10 | 201.10 | 200.40 | 200.40 | 200.40 | 8 |
| 04 jul 2024 | 201.30 | 201.40 | 201.00 | 201.00 | 201.00 | - |
| 03 jul 2024 | 203.90 | 204.00 | 200.80 | 201.90 | 201.90 | - |
| 02 jul 2024 | 203.90 | 204.10 | 203.00 | 203.40 | 203.40 | - |
| 01 jul 2024 | 208.40 | 208.70 | 203.90 | 204.30 | 204.30 | - |
| 28 jun 2024 | 209.80 | 210.60 | 209.20 | 209.80 | 209.80 | - |
| 27 jun 2024 | 208.30 | 209.10 | 207.60 | 208.80 | 208.80 | - |
| 26 jun 2024 | 210.00 | 210.40 | 207.40 | 209.10 | 209.10 | - |
| 25 jun 2024 | 216.00 | 216.10 | 209.90 | 209.90 | 209.90 | - |
| 24 jun 2024 | 220.10 | 220.30 | 217.00 | 217.70 | 217.70 | - |
| 21 jun 2024 | 216.50 | 218.90 | 216.50 | 218.90 | 218.90 | - |
| 20 jun 2024 | 215.00 | 216.60 | 214.80 | 215.00 | 215.00 | - |
| 19 jun 2024 | 214.70 | 214.80 | 214.10 | 214.20 | 214.20 | - |
| 18 jun 2024 | 211.20 | 214.70 | 210.80 | 213.90 | 213.90 | - |
| 17 jun 2024 | 208.70 | 211.90 | 207.80 | 211.90 | 211.90 | - |
| 14 jun 2024 | 209.70 | 209.80 | 207.00 | 208.40 | 208.40 | - |
| 13 jun 2024 | 209.60 | 209.70 | 207.60 | 208.80 | 208.80 | - |
| 12 jun 2024 | 209.00 | 209.00 | 206.20 | 207.90 | 207.90 | - |
| 11 jun 2024 | 207.70 | 208.60 | 207.20 | 207.80 | 207.80 | - |
| 10 jun 2024 | 208.40 | 209.40 | 206.90 | 207.50 | 207.50 | - |
| 07 jun 2024 | 203.80 | 208.50 | 203.50 | 208.50 | 208.50 | - |
| 06 jun 2024 | 200.70 | 204.90 | 200.70 | 203.40 | 203.40 | - |
| 05 jun 2024 | 204.30 | 205.60 | 204.20 | 204.60 | 204.60 | - |
| 04 jun 2024 | 204.90 | 205.00 | 203.70 | 204.10 | 204.10 | - |
| 03 jun 2024 | 206.70 | 206.70 | 202.30 | 204.20 | 204.20 | - |
| 31 may 2024 | 205.60 | 205.90 | 203.40 | 204.20 | 204.20 | - |
| 30 may 2024 | 203.00 | 206.60 | 202.20 | 205.80 | 205.80 | - |
| 29 may 2024 | 206.80 | 206.90 | 205.00 | 205.30 | 205.30 | - |
| 28 may 2024 | 212.60 | 212.80 | 207.60 | 207.60 | 207.60 | - |
| 27 may 2024 | 213.00 | 213.50 | 212.80 | 213.50 | 213.50 | - |
| 24 may 2024 | 214.40 | 214.60 | 213.80 | 213.90 | 213.90 | - |
| 23 may 2024 | 218.80 | 218.80 | 216.10 | 216.10 | 216.10 | - |
| 23 may 2024 | 0.62 Dividendo | |||||
| 22 may 2024 | 212.30 | 217.60 | 212.00 | 217.40 | 216.78 | - |
| 21 may 2024 | 210.10 | 210.80 | 209.60 | 210.70 | 210.10 | - |
| 20 may 2024 | 205.80 | 209.10 | 205.70 | 209.10 | 208.50 | - |
| 17 may 2024 | 206.30 | 206.80 | 205.30 | 205.30 | 204.71 | - |
| 16 may 2024 | 205.60 | 206.70 | 205.30 | 205.30 | 204.71 | - |
| 15 may 2024 | 204.90 | 206.40 | 204.60 | 205.40 | 204.81 | - |
| 14 may 2024 | 205.80 | 206.10 | 204.00 | 204.40 | 203.82 | - |
| 13 may 2024 | 206.70 | 206.70 | 205.40 | 205.40 | 204.81 | - |
| 10 may 2024 | 207.30 | 208.60 | 205.90 | 206.30 | 205.71 | - |
| 09 may 2024 | 204.80 | 206.40 | 204.80 | 205.50 | 204.91 | - |
| 08 may 2024 | 205.40 | 206.50 | 204.80 | 205.10 | 204.52 | - |
| 07 may 2024 | 206.20 | 206.70 | 205.70 | 205.70 | 205.11 | - |
| 06 may 2024 | 204.70 | 205.50 | 203.80 | 205.50 | 204.91 | - |
| 03 may 2024 | 204.20 | 206.20 | 203.10 | 204.70 | 204.12 | - |
| 02 may 2024 | 199.45 | 204.70 | 199.45 | 202.60 | 202.02 | - |
| 30 abr 2024 | 229.60 | 230.80 | 227.90 | 227.90 | 227.25 | - |
| 29 abr 2024 | 226.50 | 229.10 | 226.40 | 229.10 | 228.45 | - |
| 26 abr 2024 | 228.70 | 228.70 | 225.50 | 227.30 | 226.65 | - |
| 25 abr 2024 | 223.70 | 227.20 | 223.60 | 227.20 | 226.55 | - |
| 24 abr 2024 | 225.20 | 226.00 | 223.90 | 225.60 | 224.96 | - |
| 23 abr 2024 | 222.90 | 225.30 | 222.60 | 225.30 | 224.66 | - |
| 22 abr 2024 | 221.80 | 224.40 | 221.40 | 224.40 | 223.76 | - |
| 19 abr 2024 | 220.20 | 222.00 | 220.20 | 220.90 | 220.27 | - |
| 18 abr 2024 | 222.40 | 223.20 | 219.50 | 221.60 | 220.97 | - |
| 17 abr 2024 | 225.90 | 226.50 | 222.60 | 222.60 | 221.97 | - |
| 16 abr 2024 | 226.90 | 228.30 | 225.90 | 225.90 | 225.26 | - |
| 15 abr 2024 | 228.60 | 231.00 | 226.70 | 226.70 | 226.05 | - |
| 12 abr 2024 | 231.70 | 232.90 | 228.30 | 229.00 | 228.35 | - |
| 11 abr 2024 | 230.00 | 231.90 | 229.10 | 231.90 | 231.24 | - |
| 10 abr 2024 | 234.40 | 234.70 | 230.50 | 230.50 | 229.84 | - |
| 09 abr 2024 | 234.20 | 234.40 | 232.30 | 232.90 | 232.24 | - |
| 08 abr 2024 | 235.30 | 236.80 | 234.80 | 234.80 | 234.13 | - |
| 05 abr 2024 | 233.60 | 236.00 | 233.20 | 235.00 | 234.33 | - |
| 04 abr 2024 | 236.20 | 241.40 | 236.10 | 236.10 | 235.43 | - |
| 03 abr 2024 | 233.00 | 235.70 | 232.70 | 235.70 | 235.03 | - |
| 02 abr 2024 | 235.60 | 235.90 | 233.30 | 233.70 | 233.03 | - |
| 28 mar 2024 | 238.00 | 238.00 | 236.00 | 238.00 | 237.32 | - |
| 27 mar 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 235.33 | - |
| 26 mar 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 233.33 | - |
| 25 mar 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 233.33 | - |
| 22 mar 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 235.33 | - |
| 21 mar 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 233.33 | - |
| 20 mar 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| 19 mar 2024 | 224.00 | 228.00 | 224.00 | 228.00 | 227.35 | - |
| 18 mar 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.36 | - |
| 15 mar 2024 | 226.00 | 226.00 | 224.00 | 226.00 | 225.36 | - |
| 14 mar 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| 13 mar 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| 12 mar 2024 | 226.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| 11 mar 2024 | 226.00 | 228.00 | 224.00 | 226.00 | 225.36 | - |
| 08 mar 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| 07 mar 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 225.36 | - |
| 06 mar 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 225.36 | - |
| 05 mar 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.36 | - |
| 04 mar 2024 | 226.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| 01 mar 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| 29 feb 2024 | 224.00 | 228.00 | 224.00 | 226.00 | 225.36 | - |
| 28 feb 2024 | 224.00 | 226.00 | 224.00 | 226.00 | 225.36 | - |
| 27 feb 2024 | 226.00 | 226.00 | 224.00 | 224.00 | 223.36 | - |
| 26 feb 2024 | 228.00 | 228.00 | 226.00 | 226.00 | 225.36 | - |
| 23 feb 2024 | 228.00 | 228.00 | 226.00 | 228.00 | 227.35 | - |
| 23 feb 2024 | 0.62 Dividendo | |||||
| 22 feb 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 226.73 | - |
| 21 feb 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 220.76 | - |
| 20 feb 2024 | 222.00 | 222.00 | 220.00 | 222.00 | 220.76 | - |
| 19 feb 2024 | 222.00 | 224.00 | 222.00 | 222.00 | 220.76 | - |
| 16 feb 2024 | 224.00 | 226.00 | 224.00 | 224.00 | 222.75 | - |
| *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.