Commercial International Bank (Egypt) S.A.E. (CIN0.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 90 |
| 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 | - |
| 30 abr 2024 | 0.011447 Dividendo | |||||
| 29 abr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3486 | - |
| 26 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3386 | - |
| 25 abr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3386 | - |
| 24 abr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3882 | - |
| 23 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4180 | - |
| 22 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 19 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 18 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4279 | - |
| 17 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 16 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 15 abr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4477 | - |
| 12 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4279 | - |
| 11 abr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4279 | - |
| 10 abr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4180 | - |
| 09 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3981 | - |
| 08 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3981 | - |
| 05 abr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4080 | - |
| 04 abr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3981 | - |
| 03 abr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 02 abr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4080 | - |
| 28 mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 27 mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4874 | - |
| 26 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5171 | - |
| 25 mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5072 | - |
| 22 mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4973 | - |
| 21 mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4775 | - |
| 20 mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4775 | - |
| 19 mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5171 | - |
| 18 mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5766 | - |
| 15 mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5568 | - |
| 14 mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5568 | - |
| 13 mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5865 | - |
| 12 mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5766 | - |
| 11 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2990 | - |
| 08 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2990 | - |
| 07 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2395 | - |
| 06 mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2990 | - |
| 05 mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2593 | - |
| 04 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 01 mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1998 | - |
| 29 feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1998 | - |
| 28 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1701 | - |
| 27 feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1899 | - |
| 26 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1205 | - |
| 23 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0610 | - |
| 22 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0412 | - |
| 21 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 20 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 19 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 16 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0312 | - |
| 15 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0312 | - |
| 14 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 13 feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0312 | - |
| 12 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 09 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 08 feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 07 feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0213 | 90 |
| 06 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0412 | - |
| 05 feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0610 | 10 |
| 02 feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 01 feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0412 | - |
| 31 ene 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 30 ene 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9569 | - |
| 29 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9470 | - |
| 26 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9470 | - |
| 25 ene 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9470 | - |
| 24 ene 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9866 | - |
| 23 ene 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 22 ene 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9866 | - |
| 19 ene 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0015 | - |
| 18 ene 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0511 | - |
| 17 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 16 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 15 ene 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0709 | - |
| 12 ene 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0709 | - |
| 11 ene 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0808 | - |
| 10 ene 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0808 | - |
| 09 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 08 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 05 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1304 | - |
| 04 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1304 | - |
| 03 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1304 | - |
| 02 ene 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1106 | - |
| 29 dic 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1007 | - |
| 28 dic 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1205 | - |
| 27 dic 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1007 | - |
| *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.