Commercial International Bank (Egypt) S.A.E. (CIN.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 500 |
| 17 jun 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 14 jun 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 13 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 12 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 10 jun 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 07 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 06 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 05 jun 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 jun 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 31 may 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 30 may 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 29 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 28 may 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 27 may 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 24 may 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 may 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 22 may 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 21 may 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 20 may 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 17 may 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 16 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 15 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 14 may 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 may 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 10 may 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 09 may 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 may 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 06 may 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 03 may 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 02 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 30 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 29 abr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 26 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 25 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 24 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 23 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 19 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 18 abr 2024 | 0.011447 Dividendo | |||||
| 17 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4386 | - |
| 16 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4386 | - |
| 15 abr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4485 | - |
| 12 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4286 | - |
| 11 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4286 | - |
| 10 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4187 | - |
| 09 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3989 | - |
| 08 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3989 | - |
| 05 abr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4088 | - |
| 04 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3989 | - |
| 03 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4386 | - |
| 02 abr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4088 | - |
| 28 mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4386 | - |
| 27 mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4882 | - |
| 26 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5179 | - |
| 25 mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5080 | - |
| 22 mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4981 | - |
| 21 mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | - |
| 20 mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4782 | - |
| 19 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5179 | - |
| 18 mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 15 mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5576 | - |
| 14 mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5576 | - |
| 13 mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5874 | - |
| 12 mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5774 | - |
| 11 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2997 | - |
| 08 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2997 | - |
| 07 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2501 | - |
| 06 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2997 | - |
| 05 mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2699 | - |
| 04 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1608 | - |
| 01 mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2004 | - |
| 29 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2004 | - |
| 28 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1707 | - |
| 27 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1905 | - |
| 26 feb 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1806 | 500 |
| 23 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0616 | - |
| 22 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0417 | - |
| 21 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0219 | - |
| 20 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0219 | - |
| 19 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0219 | - |
| 16 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0318 | - |
| 15 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0318 | - |
| 14 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0219 | - |
| 13 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0318 | - |
| 12 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
| 09 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0219 | - |
| 08 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
| 07 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0417 | - |
| 06 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0417 | - |
| 05 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
| 02 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0219 | - |
| 01 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0417 | - |
| 31 ene 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0119 | - |
| 30 ene 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9574 | - |
| 29 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9475 | - |
| *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.