CEZ, a. s. (CEZ.PR)
Prague - Prague Precio retrasado. Divisa en CZK.
Añadir a la lista de seguimiento
Al cierre: 04:17PM CEST
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CZKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 936.50 | 938.00 | 931.00 | 934.50 | 934.50 | 83,708 |
| 28 may 2024 | 939.00 | 939.00 | 933.50 | 936.50 | 936.50 | 113,883 |
| 27 may 2024 | 931.00 | 938.00 | 929.00 | 935.50 | 935.50 | 71,477 |
| 24 may 2024 | 939.00 | 939.00 | 924.00 | 931.00 | 931.00 | 105,647 |
| 23 may 2024 | 933.50 | 940.00 | 929.00 | 940.00 | 940.00 | 133,282 |
| 22 may 2024 | 929.00 | 930.00 | 924.50 | 930.00 | 930.00 | 153,384 |
| 21 may 2024 | 919.00 | 927.50 | 916.00 | 927.50 | 927.50 | 213,621 |
| 20 may 2024 | 914.00 | 920.00 | 910.00 | 920.00 | 920.00 | 89,765 |
| 17 may 2024 | 917.50 | 926.00 | 910.00 | 914.00 | 914.00 | 111,413 |
| 16 may 2024 | 926.50 | 926.50 | 916.00 | 921.00 | 921.00 | 156,133 |
| 15 may 2024 | 907.00 | 928.00 | 903.50 | 927.50 | 927.50 | 209,030 |
| 14 may 2024 | 921.00 | 932.00 | 903.00 | 907.00 | 907.00 | 378,452 |
| 13 may 2024 | 903.50 | 918.50 | 902.50 | 917.00 | 917.00 | 174,642 |
| 10 may 2024 | 918.50 | 923.00 | 892.50 | 902.50 | 902.50 | 253,223 |
| 09 may 2024 | 892.00 | 919.00 | 887.00 | 913.00 | 913.00 | 271,459 |
| 07 may 2024 | 876.50 | 891.50 | 873.00 | 891.50 | 891.50 | 162,583 |
| 06 may 2024 | 854.00 | 873.00 | 854.00 | 873.00 | 873.00 | 160,642 |
| 03 may 2024 | 867.00 | 867.00 | 851.00 | 851.00 | 851.00 | 103,814 |
| 02 may 2024 | 870.50 | 874.50 | 861.50 | 861.50 | 861.50 | 92,026 |
| 30 abr 2024 | 869.50 | 877.50 | 864.50 | 870.00 | 870.00 | 182,205 |
| 29 abr 2024 | 855.00 | 866.00 | 854.00 | 864.50 | 864.50 | 134,877 |
| 26 abr 2024 | 849.00 | 857.50 | 844.00 | 854.50 | 854.50 | 60,478 |
| 25 abr 2024 | 847.00 | 850.00 | 839.00 | 849.00 | 849.00 | 122,284 |
| 24 abr 2024 | 854.00 | 859.00 | 847.00 | 847.00 | 847.00 | 112,548 |
| 23 abr 2024 | 860.00 | 864.50 | 855.00 | 855.00 | 855.00 | 107,813 |
| 22 abr 2024 | 870.00 | 870.00 | 853.50 | 865.00 | 865.00 | 121,574 |
| 19 abr 2024 | 875.00 | 879.00 | 862.00 | 872.00 | 872.00 | 114,269 |
| 18 abr 2024 | 879.50 | 879.50 | 867.00 | 874.00 | 874.00 | 164,307 |
| 17 abr 2024 | 884.00 | 884.00 | 871.00 | 880.00 | 880.00 | 151,633 |
| 16 abr 2024 | 874.00 | 884.00 | 866.50 | 884.00 | 884.00 | 147,732 |
| 15 abr 2024 | 883.00 | 884.50 | 873.00 | 875.00 | 875.00 | 158,646 |
| 12 abr 2024 | 861.00 | 883.00 | 861.00 | 883.00 | 883.00 | 236,505 |
| 11 abr 2024 | 860.00 | 862.00 | 850.50 | 859.50 | 859.50 | 91,138 |
| 10 abr 2024 | 841.50 | 861.00 | 840.00 | 858.50 | 858.50 | 168,881 |
| 09 abr 2024 | 836.00 | 843.00 | 830.50 | 841.50 | 841.50 | 85,574 |
| 08 abr 2024 | 835.00 | 836.50 | 830.00 | 832.00 | 832.00 | 69,611 |
| 05 abr 2024 | 835.00 | 835.50 | 828.00 | 835.00 | 835.00 | 56,259 |
| 04 abr 2024 | 829.00 | 836.00 | 824.00 | 835.50 | 835.50 | 90,533 |
| 03 abr 2024 | 835.50 | 837.00 | 825.50 | 825.50 | 825.50 | 199,377 |
| 02 abr 2024 | 845.00 | 849.00 | 833.50 | 833.50 | 833.50 | 267,896 |
| 28 mar 2024 | 854.00 | 861.50 | 835.00 | 837.00 | 837.00 | 209,702 |
| 27 mar 2024 | 830.50 | 854.00 | 825.00 | 854.00 | 854.00 | 195,899 |
| 26 mar 2024 | 837.50 | 837.50 | 828.00 | 832.50 | 832.50 | 72,542 |
| 25 mar 2024 | 840.50 | 848.00 | 828.50 | 828.50 | 828.50 | 127,528 |
| 22 mar 2024 | 829.00 | 855.00 | 825.00 | 835.00 | 835.00 | 236,531 |
| 21 mar 2024 | 882.00 | 882.00 | 831.00 | 835.50 | 835.50 | 448,070 |
| 20 mar 2024 | 888.00 | 894.50 | 885.00 | 890.00 | 890.00 | 177,401 |
| 19 mar 2024 | 896.00 | 896.00 | 883.00 | 889.00 | 889.00 | 324,777 |
| 18 mar 2024 | 878.00 | 898.00 | 876.00 | 894.50 | 894.50 | 222,945 |
| 15 mar 2024 | 899.00 | 907.00 | 871.00 | 871.00 | 871.00 | 1,150,913 |
| 14 mar 2024 | 880.00 | 897.50 | 874.00 | 892.50 | 892.50 | 382,521 |
| 13 mar 2024 | 856.00 | 881.00 | 852.50 | 880.00 | 880.00 | 275,424 |
| 12 mar 2024 | 845.00 | 856.00 | 843.00 | 856.00 | 856.00 | 110,307 |
| 11 mar 2024 | 845.00 | 861.00 | 841.00 | 842.00 | 842.00 | 188,086 |
| 08 mar 2024 | 847.00 | 849.00 | 837.00 | 845.00 | 845.00 | 132,301 |
| 07 mar 2024 | 831.50 | 845.00 | 826.50 | 845.00 | 845.00 | 186,923 |
| 06 mar 2024 | 840.00 | 855.00 | 820.00 | 835.50 | 835.50 | 375,355 |
| 05 mar 2024 | 805.00 | 835.00 | 800.50 | 835.00 | 835.00 | 334,026 |
| 04 mar 2024 | 808.00 | 811.00 | 799.00 | 805.00 | 805.00 | 285,464 |
| 01 mar 2024 | 803.00 | 815.50 | 801.50 | 804.00 | 804.00 | 167,033 |
| 29 feb 2024 | 821.50 | 824.00 | 798.00 | 801.00 | 801.00 | 570,117 |
| 28 feb 2024 | 827.00 | 831.00 | 816.00 | 820.00 | 820.00 | 240,544 |
| 27 feb 2024 | 839.00 | 841.00 | 824.50 | 824.50 | 824.50 | 275,803 |
| 26 feb 2024 | 844.00 | 847.50 | 838.00 | 841.00 | 841.00 | 135,130 |
| 23 feb 2024 | 843.00 | 846.50 | 825.00 | 845.00 | 845.00 | 137,006 |
| 22 feb 2024 | 847.00 | 859.00 | 835.00 | 839.00 | 839.00 | 221,982 |
| 21 feb 2024 | 827.00 | 867.00 | 822.50 | 844.00 | 844.00 | 336,473 |
| 20 feb 2024 | 818.00 | 826.50 | 815.00 | 826.50 | 826.50 | 161,307 |
| 19 feb 2024 | 822.00 | 826.00 | 815.00 | 818.50 | 818.50 | 169,094 |
| 16 feb 2024 | 820.00 | 828.50 | 817.50 | 822.00 | 822.00 | 116,312 |
| 15 feb 2024 | 827.50 | 830.00 | 812.00 | 820.50 | 820.50 | 240,415 |
| 14 feb 2024 | 815.00 | 825.50 | 813.00 | 822.00 | 822.00 | 257,552 |
| 13 feb 2024 | 826.50 | 829.50 | 805.50 | 815.00 | 815.00 | 503,930 |
| 12 feb 2024 | 833.00 | 843.00 | 825.50 | 826.50 | 826.50 | 222,976 |
| 09 feb 2024 | 861.50 | 863.00 | 818.00 | 830.50 | 830.50 | 570,000 |
| 08 feb 2024 | 865.50 | 871.00 | 856.00 | 864.00 | 864.00 | 239,438 |
| 07 feb 2024 | 870.00 | 875.50 | 867.00 | 867.00 | 867.00 | 174,033 |
| 06 feb 2024 | 874.00 | 874.00 | 868.00 | 868.50 | 868.50 | 93,429 |
| 05 feb 2024 | 871.00 | 875.00 | 868.00 | 873.00 | 873.00 | 91,711 |
| 02 feb 2024 | 879.00 | 884.00 | 870.00 | 870.00 | 870.00 | 136,676 |
| 01 feb 2024 | 874.00 | 877.00 | 865.00 | 877.00 | 877.00 | 209,407 |
| 31 ene 2024 | 881.00 | 884.00 | 869.00 | 870.50 | 870.50 | 267,401 |
| 30 ene 2024 | 880.50 | 904.50 | 880.00 | 880.00 | 880.00 | 348,985 |
| 29 ene 2024 | 879.50 | 880.50 | 874.00 | 876.00 | 876.00 | 129,904 |
| 26 ene 2024 | 885.00 | 887.00 | 877.00 | 877.00 | 877.00 | 150,535 |
| 25 ene 2024 | 884.50 | 886.00 | 874.50 | 883.00 | 883.00 | 170,781 |
| 24 ene 2024 | 883.00 | 890.00 | 862.00 | 877.00 | 877.00 | 369,921 |
| 23 ene 2024 | 900.00 | 903.00 | 881.00 | 885.00 | 885.00 | 275,341 |
| 22 ene 2024 | 923.00 | 925.50 | 893.00 | 895.00 | 895.00 | 361,335 |
| 19 ene 2024 | 911.00 | 924.00 | 908.00 | 920.00 | 920.00 | 159,694 |
| 18 ene 2024 | 936.50 | 936.50 | 907.00 | 907.00 | 907.00 | 394,149 |
| 17 ene 2024 | 941.00 | 951.00 | 922.00 | 923.00 | 923.00 | 288,709 |
| 16 ene 2024 | 948.50 | 952.50 | 942.50 | 942.50 | 942.50 | 180,300 |
| 15 ene 2024 | 968.50 | 968.50 | 946.50 | 950.50 | 950.50 | 153,300 |
| 12 ene 2024 | 976.00 | 976.00 | 952.50 | 954.00 | 954.00 | 145,572 |
| 11 ene 2024 | 976.50 | 978.00 | 969.00 | 969.00 | 969.00 | 113,211 |
| 10 ene 2024 | 970.50 | 977.50 | 970.00 | 976.50 | 976.50 | 132,059 |
| 09 ene 2024 | 967.50 | 973.00 | 966.00 | 970.50 | 970.50 | 102,211 |
| 08 ene 2024 | 977.00 | 977.00 | 966.50 | 969.00 | 969.00 | 50,249 |
| 05 ene 2024 | 979.00 | 981.00 | 971.50 | 973.50 | 973.50 | 82,297 |
| *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.