U.S. markets closed
F S&P 500
5,614.25 -7.25 (-0.13%) F Dow Jones
39,634.00 -61.00 (-0.15%) F Nasdaq
20,596.75 -24.00 (-0.12%) E-mini Russell 2000 Index Futur
2,039.90 -2.80 (-0.14%) Petróleo
82.86 -0.30 (-0.36%) Oro
2,394.70 -3.00 (-0.13%)
CEZ a.s (CEZ.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:14AM CEST
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 04 jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 03 jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 02 jul 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 01 jul 2024 | 35.20 | 35.20 | 35.14 | 35.14 | 35.14 | 10 |
| 28 jun 2024 | 35.36 | 35.36 | 35.20 | 35.20 | 35.20 | 10 |
| 27 jun 2024 | 36.30 | 36.30 | 35.40 | 35.40 | 35.40 | 30 |
| 27 jun 2024 | 52 Dividendo | |||||
| 26 jun 2024 | 37.76 | 37.76 | 37.26 | 37.26 | -14.74 | 20 |
| 25 jun 2024 | 37.88 | 37.88 | 37.88 | 37.88 | -14.99 | - |
| 24 jun 2024 | 37.94 | 37.94 | 37.94 | 37.94 | -15.01 | - |
| 21 jun 2024 | 37.84 | 37.94 | 37.84 | 37.94 | -15.01 | 550 |
| 20 jun 2024 | 37.84 | 37.84 | 37.84 | 37.84 | -14.97 | - |
| 19 jun 2024 | 37.92 | 37.92 | 37.92 | 37.92 | -15.00 | - |
| 18 jun 2024 | 38.12 | 38.12 | 38.12 | 38.12 | -15.08 | - |
| 17 jun 2024 | 38.12 | 38.12 | 38.12 | 38.12 | -15.08 | - |
| 14 jun 2024 | 38.04 | 38.04 | 38.04 | 38.04 | -15.05 | - |
| 13 jun 2024 | 38.32 | 38.32 | 38.32 | 38.32 | -15.16 | - |
| 12 jun 2024 | 38.38 | 38.38 | 38.38 | 38.38 | -15.18 | - |
| 11 jun 2024 | 38.74 | 38.74 | 38.74 | 38.74 | -15.33 | - |
| 10 jun 2024 | 38.72 | 38.74 | 38.72 | 38.74 | -15.33 | 10 |
| 07 jun 2024 | 38.72 | 38.72 | 38.72 | 38.72 | -15.32 | - |
| 06 jun 2024 | 38.30 | 38.30 | 38.30 | 38.30 | -15.15 | - |
| 05 jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -15.09 | - |
| 04 jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -15.09 | - |
| 03 jun 2024 | 38.14 | 38.14 | 38.14 | 38.14 | -15.09 | - |
| 31 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
| 30 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
| 29 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
| 28 may 2024 | 37.80 | 37.80 | 37.80 | 37.80 | -14.95 | - |
| 27 may 2024 | 37.74 | 37.74 | 37.74 | 37.74 | -14.93 | - |
| 24 may 2024 | 37.54 | 37.54 | 37.54 | 37.54 | -14.85 | - |
| 23 may 2024 | 37.44 | 37.44 | 37.44 | 37.44 | -14.81 | - |
| 22 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | -14.75 | - |
| 21 may 2024 | 37.24 | 37.24 | 37.24 | 37.24 | -14.73 | - |
| 20 may 2024 | 37.26 | 37.26 | 37.26 | 37.26 | -14.74 | - |
| 17 may 2024 | 37.26 | 37.26 | 37.26 | 37.26 | -14.74 | - |
| 16 may 2024 | 37.28 | 37.28 | 37.28 | 37.28 | -14.75 | - |
| 15 may 2024 | 36.74 | 36.74 | 36.74 | 36.74 | -14.53 | - |
| 14 may 2024 | 36.38 | 36.74 | 36.38 | 36.74 | -14.53 | 10 |
| 13 may 2024 | 36.32 | 36.32 | 36.32 | 36.32 | -14.37 | - |
| 10 may 2024 | 36.46 | 36.46 | 36.46 | 36.46 | -14.42 | - |
| 09 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | -14.08 | - |
| 08 may 2024 | 35.58 | 35.58 | 35.58 | 35.58 | -14.08 | - |
| 07 may 2024 | 34.66 | 35.58 | 34.66 | 35.58 | -14.08 | 10 |
| 06 may 2024 | 34.46 | 34.46 | 34.46 | 34.46 | -13.63 | - |
| 03 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -13.76 | - |
| 02 may 2024 | 34.78 | 34.78 | 34.78 | 34.78 | -13.76 | - |
| 30 abr 2024 | 34.04 | 34.94 | 34.04 | 34.94 | -13.82 | 10 |
| 29 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -13.37 | - |
| 26 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -13.37 | - |
| 25 abr 2024 | 33.80 | 33.80 | 33.80 | 33.80 | -13.37 | - |
| 24 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -13.59 | - |
| 23 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | -13.59 | - |
| 22 abr 2024 | 34.58 | 34.58 | 34.38 | 34.38 | -13.60 | 10 |
| 19 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -13.68 | - |
| 18 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -13.68 | - |
| 17 abr 2024 | 34.58 | 34.58 | 34.58 | 34.58 | -13.68 | - |
| 16 abr 2024 | 34.48 | 34.58 | 34.48 | 34.58 | -13.68 | 20 |
| 15 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | -13.70 | - |
| 12 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | -13.42 | - |
| 11 abr 2024 | 33.44 | 33.78 | 33.44 | 33.78 | -13.36 | 20 |
| 10 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
| 09 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
| 08 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
| 05 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
| 04 abr 2024 | 32.86 | 32.86 | 32.86 | 32.86 | -13.00 | - |
| 03 abr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -13.17 | - |
| 02 abr 2024 | 33.26 | 33.30 | 33.26 | 33.30 | -13.17 | 250 |
| 28 mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | -13.16 | - |
| 27 mar 2024 | 33.06 | 33.06 | 33.06 | 33.06 | -13.08 | - |
| 26 mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | -13.11 | - |
| 25 mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | -13.11 | - |
| 22 mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | -13.17 | - |
| 21 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | -13.99 | - |
| 20 mar 2024 | 35.36 | 35.36 | 35.36 | 35.36 | -13.99 | - |
| 19 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -14.06 | - |
| 18 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -14.06 | - |
| 15 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | -14.06 | - |
| 14 mar 2024 | 34.96 | 35.58 | 34.96 | 35.58 | -14.08 | 64 |
| 13 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -13.34 | - |
| 12 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | -13.34 | - |
| 11 mar 2024 | 33.04 | 33.94 | 33.04 | 33.94 | -13.43 | 50 |
| 08 mar 2024 | 32.98 | 32.98 | 32.98 | 32.98 | -13.05 | - |
| 07 mar 2024 | 32.62 | 32.62 | 32.62 | 32.62 | -12.90 | - |
| 06 mar 2024 | 32.56 | 32.56 | 32.56 | 32.56 | -12.88 | - |
| 05 mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | -12.61 | - |
| 04 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -12.66 | - |
| 01 mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | -12.66 | - |
| 29 feb 2024 | 32.70 | 32.70 | 32.70 | 32.70 | -12.94 | - |
| 28 feb 2024 | 32.92 | 32.92 | 32.92 | 32.92 | -13.02 | - |
| 27 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
| 26 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
| 23 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
| 22 feb 2024 | 33.32 | 33.32 | 33.32 | 33.32 | -13.18 | - |
| 21 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | -12.79 | - |
| 20 feb 2024 | 32.28 | 32.28 | 32.28 | 32.28 | -12.77 | - |
| 19 feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | -12.79 | - |
| 16 feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | -12.79 | - |
| 15 feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | -12.79 | - |
| *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.