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
19,989.00 +16.75 (+0.08%) 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%)
Ceconomy AG (CEC.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM 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 | 3.1880 | 3.2360 | 3.0800 | 3.0920 | 3.0920 | 251,916 |
| 24 jun 2024 | 3.1760 | 3.2180 | 3.1240 | 3.2000 | 3.2000 | 230,034 |
| 21 jun 2024 | 3.2260 | 3.2340 | 3.1320 | 3.1640 | 3.1640 | 787,007 |
| 20 jun 2024 | 3.1200 | 3.2460 | 3.1060 | 3.2260 | 3.2260 | 375,644 |
| 19 jun 2024 | 3.3140 | 3.3140 | 3.1000 | 3.1000 | 3.1000 | 289,607 |
| 18 jun 2024 | 3.2440 | 3.3400 | 3.2440 | 3.3220 | 3.3220 | 399,865 |
| 17 jun 2024 | 3.1820 | 3.2440 | 3.1520 | 3.2300 | 3.2300 | 599,858 |
| 14 jun 2024 | 3.3080 | 3.3180 | 3.1380 | 3.1700 | 3.1700 | 445,492 |
| 13 jun 2024 | 3.3680 | 3.3680 | 3.2540 | 3.3060 | 3.3060 | 379,839 |
| 12 jun 2024 | 3.3180 | 3.3900 | 3.3180 | 3.3720 | 3.3720 | 707,339 |
| 11 jun 2024 | 3.1960 | 3.3460 | 3.1820 | 3.3160 | 3.3160 | 1,061,099 |
| 10 jun 2024 | 3.1800 | 3.1840 | 3.0820 | 3.1700 | 3.1700 | 378,209 |
| 07 jun 2024 | 3.2400 | 3.2540 | 3.1040 | 3.1920 | 3.1920 | 398,324 |
| 06 jun 2024 | 3.2320 | 3.3060 | 3.2200 | 3.2260 | 3.2260 | 479,886 |
| 05 jun 2024 | 3.2300 | 3.2600 | 3.1980 | 3.2200 | 3.2200 | 519,126 |
| 04 jun 2024 | 3.2120 | 3.2780 | 3.1700 | 3.2480 | 3.2480 | 746,926 |
| 03 jun 2024 | 3.1180 | 3.2340 | 3.1040 | 3.2340 | 3.2340 | 561,216 |
| 31 may 2024 | 3.0760 | 3.1140 | 3.0200 | 3.1060 | 3.1060 | 796,322 |
| 30 may 2024 | 2.9980 | 3.0800 | 2.9520 | 3.0620 | 3.0620 | 643,062 |
| 29 may 2024 | 3.1100 | 3.1240 | 3.0100 | 3.0380 | 3.0380 | 365,220 |
| 28 may 2024 | 3.0840 | 3.1960 | 3.0700 | 3.1500 | 3.1500 | 584,045 |
| 27 may 2024 | 2.9940 | 3.0940 | 2.9880 | 3.0940 | 3.0940 | 687,646 |
| 24 may 2024 | 2.9780 | 3.0100 | 2.9500 | 2.9520 | 2.9520 | - |
| 23 may 2024 | 3.0100 | 3.0400 | 2.9560 | 3.0020 | 3.0020 | 408,275 |
| 22 may 2024 | 2.9800 | 3.0440 | 2.9020 | 2.9960 | 2.9960 | 758,885 |
| 21 may 2024 | 2.9920 | 3.0240 | 2.9100 | 2.9880 | 2.9880 | 627,584 |
| 20 may 2024 | 2.8660 | 3.0740 | 2.8620 | 3.0060 | 3.0060 | 1,270,835 |
| 17 may 2024 | 2.7300 | 2.8920 | 2.5800 | 2.8620 | 2.8620 | 1,717,305 |
| 16 may 2024 | 2.7000 | 2.8500 | 2.5680 | 2.6960 | 2.6960 | 2,130,104 |
| 15 may 2024 | 2.4480 | 2.6360 | 2.4120 | 2.6000 | 2.6000 | 1,085,681 |
| 14 may 2024 | 2.3540 | 2.5260 | 2.3360 | 2.4680 | 2.4680 | 1,498,554 |
| 13 may 2024 | 2.3460 | 2.4300 | 2.2340 | 2.3680 | 2.3680 | 2,481,126 |
| 10 may 2024 | 2.1280 | 2.2580 | 2.1280 | 2.2300 | 2.2300 | 713,813 |
| 09 may 2024 | 2.1440 | 2.1440 | 2.0840 | 2.1260 | 2.1260 | 289,281 |
| 08 may 2024 | 2.1240 | 2.1820 | 2.1200 | 2.1300 | 2.1300 | 417,062 |
| 07 may 2024 | 2.1580 | 2.2100 | 2.1280 | 2.1280 | 2.1280 | 656,103 |
| 06 may 2024 | 2.1700 | 2.1800 | 2.1360 | 2.1460 | 2.1460 | 262,363 |
| 03 may 2024 | 2.1360 | 2.1900 | 2.1340 | 2.1780 | 2.1780 | 391,049 |
| 02 may 2024 | 2.1580 | 2.1700 | 2.1180 | 2.1500 | 2.1500 | 171,143 |
| 30 abr 2024 | 2.1900 | 2.2020 | 2.1620 | 2.1620 | 2.1620 | 111,832 |
| 29 abr 2024 | 2.1520 | 2.2020 | 2.1500 | 2.2020 | 2.2020 | 164,704 |
| 26 abr 2024 | 2.1160 | 2.1760 | 2.1160 | 2.1580 | 2.1580 | 227,213 |
| 25 abr 2024 | 2.1160 | 2.1880 | 2.0920 | 2.0960 | 2.0960 | 292,853 |
| 24 abr 2024 | 2.1800 | 2.1800 | 2.1200 | 2.1280 | 2.1280 | 250,734 |
| 23 abr 2024 | 2.1220 | 2.1960 | 2.1200 | 2.1760 | 2.1760 | 133,558 |
| 22 abr 2024 | 2.1040 | 2.1500 | 2.1000 | 2.1220 | 2.1220 | 269,448 |
| 19 abr 2024 | 2.2200 | 2.2200 | 2.0900 | 2.0920 | 2.0920 | 395,639 |
| 18 abr 2024 | 2.2020 | 2.2640 | 2.1940 | 2.2340 | 2.2340 | 466,970 |
| 17 abr 2024 | 2.1560 | 2.2600 | 2.1260 | 2.1920 | 2.1920 | 751,570 |
| 16 abr 2024 | 2.1020 | 2.1540 | 2.0880 | 2.1420 | 2.1420 | 375,128 |
| 15 abr 2024 | 2.1180 | 2.1580 | 2.1000 | 2.1300 | 2.1300 | 263,633 |
| 12 abr 2024 | 2.1940 | 2.2100 | 2.1080 | 2.1220 | 2.1220 | 498,881 |
| 11 abr 2024 | 2.0680 | 2.2100 | 2.0540 | 2.1800 | 2.1800 | 651,415 |
| 10 abr 2024 | 2.0020 | 2.1600 | 2.0020 | 2.0820 | 2.0820 | 960,061 |
| 09 abr 2024 | 1.9510 | 1.9980 | 1.9200 | 1.9910 | 1.9910 | 552,463 |
| 08 abr 2024 | 1.8990 | 1.9690 | 1.8910 | 1.9370 | 1.9370 | 166,981 |
| 05 abr 2024 | 1.9200 | 1.9490 | 1.8900 | 1.8900 | 1.8900 | 194,301 |
| 04 abr 2024 | 1.9010 | 1.9520 | 1.9010 | 1.9410 | 1.9410 | 211,125 |
| 03 abr 2024 | 1.8580 | 1.9160 | 1.8420 | 1.9130 | 1.9130 | 159,700 |
| 02 abr 2024 | 1.8760 | 1.9050 | 1.8550 | 1.8670 | 1.8670 | 282,618 |
| 28 mar 2024 | 1.8570 | 1.8980 | 1.8390 | 1.8610 | 1.8610 | 357,923 |
| 27 mar 2024 | 1.8290 | 1.8860 | 1.8290 | 1.8610 | 1.8610 | 346,432 |
| 26 mar 2024 | 1.7700 | 1.8400 | 1.7700 | 1.8400 | 1.8400 | 351,176 |
| 25 mar 2024 | 1.7110 | 1.7800 | 1.7000 | 1.7700 | 1.7700 | 262,516 |
| 22 mar 2024 | 1.7250 | 1.7400 | 1.7000 | 1.7260 | 1.7260 | 834,034 |
| 21 mar 2024 | 1.7410 | 1.8040 | 1.7180 | 1.7400 | 1.7400 | 477,690 |
| 20 mar 2024 | 1.7650 | 1.7940 | 1.7400 | 1.7500 | 1.7500 | 575,078 |
| 19 mar 2024 | 1.8050 | 1.8220 | 1.7630 | 1.7630 | 1.7630 | 763,393 |
| 18 mar 2024 | 1.8650 | 1.8850 | 1.8190 | 1.8190 | 1.8190 | 407,825 |
| 15 mar 2024 | 1.8900 | 1.9230 | 1.8550 | 1.8580 | 1.8580 | 725,755 |
| 14 mar 2024 | 1.9170 | 1.9430 | 1.8950 | 1.8950 | 1.8950 | 349,514 |
| 13 mar 2024 | 1.9350 | 1.9770 | 1.9320 | 1.9320 | 1.9320 | 240,602 |
| 12 mar 2024 | 1.9350 | 1.9630 | 1.9220 | 1.9270 | 1.9270 | 256,528 |
| 11 mar 2024 | 1.9530 | 1.9830 | 1.9200 | 1.9200 | 1.9200 | 348,874 |
| 08 mar 2024 | 1.9950 | 2.0080 | 1.9470 | 1.9470 | 1.9470 | 445,006 |
| 07 mar 2024 | 2.0340 | 2.0420 | 1.9690 | 2.0100 | 2.0100 | 168,386 |
| 06 mar 2024 | 2.0040 | 2.0500 | 2.0020 | 2.0200 | 2.0200 | 202,550 |
| 05 mar 2024 | 2.0720 | 2.0720 | 1.9890 | 1.9910 | 1.9910 | 265,198 |
| 04 mar 2024 | 2.0220 | 2.0640 | 2.0100 | 2.0600 | 2.0600 | 222,128 |
| 01 mar 2024 | 2.0100 | 2.0380 | 1.9960 | 2.0220 | 2.0220 | 161,589 |
| 29 feb 2024 | 2.0200 | 2.0300 | 1.9990 | 1.9990 | 1.9990 | 230,286 |
| 28 feb 2024 | 2.0680 | 2.0680 | 1.9910 | 2.0240 | 2.0240 | 283,338 |
| 27 feb 2024 | 2.0300 | 2.0700 | 1.9890 | 2.0620 | 2.0620 | 375,646 |
| 26 feb 2024 | 2.0120 | 2.0560 | 1.9890 | 2.0180 | 2.0180 | 224,285 |
| 23 feb 2024 | 2.0500 | 2.0500 | 2.0000 | 2.0260 | 2.0260 | 152,109 |
| 22 feb 2024 | 2.0400 | 2.0800 | 2.0080 | 2.0380 | 2.0380 | 189,557 |
| 21 feb 2024 | 2.0440 | 2.0500 | 2.0200 | 2.0280 | 2.0280 | 169,418 |
| 20 feb 2024 | 2.0500 | 2.0540 | 2.0140 | 2.0400 | 2.0400 | 220,380 |
| 19 feb 2024 | 2.0400 | 2.1160 | 2.0400 | 2.0640 | 2.0640 | 647,911 |
| 16 feb 2024 | 2.0340 | 2.0740 | 2.0000 | 2.0040 | 2.0040 | 330,683 |
| 15 feb 2024 | 2.0720 | 2.0800 | 2.0300 | 2.0460 | 2.0460 | 254,871 |
| 14 feb 2024 | 2.0500 | 2.0760 | 2.0340 | 2.0600 | 2.0600 | 382,642 |
| 13 feb 2024 | 2.0520 | 2.1120 | 2.0480 | 2.0580 | 2.0580 | 583,883 |
| 12 feb 2024 | 1.9980 | 2.1160 | 1.9480 | 2.0500 | 2.0500 | 712,328 |
| 09 feb 2024 | 2.1820 | 2.2360 | 1.9920 | 2.0040 | 2.0040 | 874,095 |
| 08 feb 2024 | 2.1100 | 2.1740 | 2.0760 | 2.1260 | 2.1260 | 326,226 |
| 07 feb 2024 | 2.1980 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 310,215 |
| 06 feb 2024 | 2.1820 | 2.1860 | 2.1200 | 2.1840 | 2.1840 | 163,259 |
| 05 feb 2024 | 2.2120 | 2.2380 | 2.1800 | 2.1860 | 2.1860 | 247,183 |
| 02 feb 2024 | 2.2420 | 2.2820 | 2.1960 | 2.2040 | 2.2040 | 445,221 |
| *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.