Ingredion Inc (CNP.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 11 |
| 03 jul 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| 02 jul 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
| 01 jul 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
| 01 jul 2024 | 0.78 Dividendo | |||||
| 28 jun 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 106.47 | - |
| 27 jun 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.02 | - |
| 26 jun 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 106.87 | - |
| 25 jun 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.41 | - |
| 24 jun 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.07 | - |
| 21 jun 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.27 | - |
| 20 jun 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.92 | - |
| 19 jun 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.92 | - |
| 18 jun 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.72 | - |
| 17 jun 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 105.97 | - |
| 14 jun 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.07 | - |
| 13 jun 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.92 | - |
| 12 jun 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.42 | - |
| 11 jun 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.42 | - |
| 10 jun 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 106.87 | - |
| 07 jun 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.92 | - |
| 06 jun 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 105.58 | - |
| 05 jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.23 | - |
| 04 jun 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.32 | - |
| 03 jun 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 107.76 | - |
| 31 may 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 106.67 | - |
| 30 may 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 105.68 | - |
| 29 may 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.62 | - |
| 28 may 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 107.66 | - |
| 27 may 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.91 | - |
| 24 may 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.21 | - |
| 23 may 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 108.55 | - |
| 22 may 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 108.51 | - |
| 21 may 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 108.21 | - |
| 20 may 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.10 | - |
| 17 may 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 108.60 | - |
| 16 may 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.56 | - |
| 15 may 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 108.46 | - |
| 14 may 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.58 | - |
| 13 may 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.69 | - |
| 10 may 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 110.44 | - |
| 09 may 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.20 | - |
| 08 may 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 107.66 | - |
| 07 may 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 106.42 | - |
| 06 may 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.92 | - |
| 03 may 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.57 | - |
| 02 may 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.17 | - |
| 30 abr 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 106.57 | - |
| 29 abr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.18 | - |
| 26 abr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.27 | - |
| 25 abr 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.27 | - |
| 24 abr 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.07 | - |
| 23 abr 2024 | 107.20 | 107.20 | 106.60 | 106.60 | 105.82 | 11 |
| 22 abr 2024 | 106.55 | 106.85 | 106.55 | 106.85 | 106.07 | 24 |
| 19 abr 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 103.94 | - |
| 18 abr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.74 | - |
| 17 abr 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.19 | - |
| 16 abr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.95 | - |
| 15 abr 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 102.95 | - |
| 12 abr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.84 | - |
| 11 abr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.24 | - |
| 10 abr 2024 | 104.45 | 104.45 | 104.45 | 104.45 | 103.69 | - |
| 09 abr 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 103.74 | - |
| 08 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 104.93 | - |
| 05 abr 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 105.38 | - |
| 04 abr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 104.98 | - |
| 03 abr 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.31 | - |
| 02 abr 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.31 | - |
| 28 mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 107.71 | - |
| 28 mar 2024 | 0.78 Dividendo | |||||
| 27 mar 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 106.94 | - |
| 26 mar 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 106.64 | - |
| 25 mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 106.54 | - |
| 22 mar 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 105.56 | - |
| 21 mar 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 105.36 | - |
| 20 mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.15 | - |
| 19 mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.47 | - |
| 18 mar 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.08 | - |
| 15 mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 104.77 | - |
| 14 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 105.66 | - |
| 13 mar 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.25 | - |
| 12 mar 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.05 | - |
| 11 mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 105.66 | - |
| 08 mar 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 104.87 | - |
| 07 mar 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 105.26 | - |
| 06 mar 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.15 | - |
| 05 mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 106.54 | - |
| 04 mar 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 106.54 | - |
| 01 mar 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 107.13 | - |
| 29 feb 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 105.75 | - |
| 28 feb 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 104.77 | - |
| 27 feb 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 104.28 | - |
| 26 feb 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 104.77 | - |
| 23 feb 2024 | 105.90 | 106.60 | 105.90 | 106.60 | 105.06 | 11 |
| 22 feb 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 103.39 | - |
| 21 feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 105.46 | - |
| 20 feb 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 104.47 | - |
| 19 feb 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 104.57 | - |
| 16 feb 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.16 | - |
| 15 feb 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 101.71 | - |
| *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.