U.S. markets open in 8 hours 5 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
20,001.25 +29.00 (+0.15%) E-mini Russell 2000 Index Futur
2,045.60 +0.70 (+0.03%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,328.60 -2.20 (-0.09%)
CompuGroup Medical SE & Co. KGaA (COP.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 25.14 | 25.32 | 24.50 | 25.04 | 25.04 | 54,801 |
| 24 jun 2024 | 25.04 | 25.38 | 24.76 | 25.30 | 25.30 | 36,966 |
| 21 jun 2024 | 25.02 | 25.44 | 24.88 | 25.18 | 25.18 | 64,671 |
| 20 jun 2024 | 24.64 | 25.08 | 24.46 | 24.98 | 24.98 | 58,363 |
| 19 jun 2024 | 24.52 | 24.84 | 24.50 | 24.50 | 24.50 | 73,906 |
| 18 jun 2024 | 24.90 | 25.00 | 24.54 | 24.54 | 24.54 | 31,303 |
| 17 jun 2024 | 24.56 | 24.76 | 24.42 | 24.72 | 24.72 | 51,273 |
| 14 jun 2024 | 25.00 | 25.14 | 24.22 | 24.40 | 24.40 | 68,641 |
| 13 jun 2024 | 25.52 | 25.76 | 24.78 | 25.06 | 25.06 | 78,350 |
| 12 jun 2024 | 25.36 | 25.74 | 25.24 | 25.58 | 25.58 | 56,154 |
| 11 jun 2024 | 25.30 | 25.56 | 25.14 | 25.34 | 25.34 | 113,351 |
| 10 jun 2024 | 26.88 | 27.10 | 25.04 | 25.14 | 25.14 | 215,035 |
| 07 jun 2024 | 27.08 | 27.22 | 26.76 | 27.00 | 27.00 | 57,477 |
| 06 jun 2024 | 27.66 | 28.00 | 26.96 | 27.10 | 27.10 | 56,486 |
| 05 jun 2024 | 27.42 | 27.70 | 27.02 | 27.70 | 27.70 | 30,744 |
| 04 jun 2024 | 27.32 | 27.60 | 26.90 | 27.30 | 27.30 | 58,380 |
| 03 jun 2024 | 27.90 | 27.98 | 27.22 | 27.38 | 27.38 | 47,036 |
| 31 may 2024 | 27.22 | 27.70 | 27.12 | 27.70 | 27.70 | 79,977 |
| 30 may 2024 | 27.40 | 27.60 | 27.30 | 27.38 | 27.38 | 24,695 |
| 29 may 2024 | 27.32 | 27.64 | 26.94 | 27.38 | 27.38 | 95,782 |
| 28 may 2024 | 27.58 | 28.24 | 27.44 | 27.52 | 27.52 | 71,857 |
| 27 may 2024 | 27.64 | 27.68 | 27.30 | 27.52 | 27.52 | 36,462 |
| 24 may 2024 | 27.26 | 27.70 | 27.20 | 27.52 | 27.52 | 73,197 |
| 23 may 2024 | 27.52 | 27.94 | 27.38 | 27.38 | 27.38 | 57,926 |
| 23 may 2024 | 1 Dividendo | |||||
| 22 may 2024 | 28.40 | 28.92 | 28.10 | 28.54 | 27.54 | 44,131 |
| 21 may 2024 | 28.22 | 28.70 | 28.14 | 28.54 | 27.54 | 53,504 |
| 20 may 2024 | 28.34 | 28.56 | 27.98 | 28.26 | 27.27 | 43,892 |
| 17 may 2024 | 28.60 | 28.80 | 28.24 | 28.34 | 27.35 | 46,761 |
| 16 may 2024 | 28.20 | 28.78 | 28.12 | 28.60 | 27.60 | 48,207 |
| 15 may 2024 | 28.16 | 28.68 | 27.74 | 28.40 | 27.40 | 69,701 |
| 14 may 2024 | 27.64 | 28.24 | 27.20 | 28.24 | 27.25 | 147,789 |
| 13 may 2024 | 27.28 | 27.46 | 27.02 | 27.46 | 26.50 | 98,328 |
| 10 may 2024 | 27.24 | 27.90 | 26.96 | 27.82 | 26.85 | 158,774 |
| 09 may 2024 | 27.64 | 27.88 | 27.06 | 27.10 | 26.15 | 96,006 |
| 08 may 2024 | 28.98 | 29.08 | 27.00 | 27.72 | 26.75 | 257,016 |
| 07 may 2024 | 28.50 | 29.30 | 28.40 | 29.14 | 28.12 | 59,224 |
| 06 may 2024 | 28.74 | 28.74 | 28.24 | 28.60 | 27.60 | 55,542 |
| 03 may 2024 | 28.38 | 29.08 | 28.28 | 28.62 | 27.62 | 44,122 |
| 02 may 2024 | 28.22 | 28.40 | 27.94 | 28.38 | 27.39 | 36,895 |
| 30 abr 2024 | 28.74 | 28.74 | 28.08 | 28.12 | 27.13 | 42,463 |
| 29 abr 2024 | 28.66 | 28.90 | 28.36 | 28.64 | 27.64 | 75,956 |
| 26 abr 2024 | 28.06 | 28.56 | 28.00 | 28.50 | 27.50 | 85,643 |
| 25 abr 2024 | 29.16 | 29.16 | 27.74 | 27.86 | 26.88 | 162,369 |
| 24 abr 2024 | 29.34 | 29.40 | 29.00 | 29.10 | 28.08 | 89,597 |
| 23 abr 2024 | 29.28 | 29.28 | 29.00 | 29.14 | 28.12 | 95,932 |
| 22 abr 2024 | 29.40 | 29.66 | 28.86 | 29.08 | 28.06 | 63,006 |
| 19 abr 2024 | 29.12 | 29.32 | 28.82 | 29.22 | 28.20 | 102,993 |
| 18 abr 2024 | 29.30 | 29.58 | 28.90 | 29.34 | 28.31 | 78,770 |
| 17 abr 2024 | 28.96 | 29.40 | 28.82 | 29.32 | 28.29 | 50,916 |
| 16 abr 2024 | 29.46 | 29.46 | 28.84 | 29.00 | 27.98 | 154,181 |
| 15 abr 2024 | 30.50 | 30.50 | 29.62 | 29.70 | 28.66 | 76,283 |
| 12 abr 2024 | 30.90 | 31.02 | 30.46 | 30.58 | 29.51 | 89,158 |
| 11 abr 2024 | 30.44 | 30.84 | 30.32 | 30.68 | 29.61 | 73,939 |
| 10 abr 2024 | 30.42 | 31.08 | 30.02 | 30.44 | 29.37 | 151,249 |
| 09 abr 2024 | 30.10 | 31.02 | 30.02 | 30.46 | 29.39 | 87,394 |
| 08 abr 2024 | 29.86 | 30.18 | 29.76 | 30.18 | 29.12 | 79,803 |
| 05 abr 2024 | 30.18 | 30.30 | 29.66 | 29.92 | 28.87 | 150,391 |
| 04 abr 2024 | 29.40 | 30.52 | 29.38 | 30.48 | 29.41 | 414,750 |
| 03 abr 2024 | 28.00 | 28.16 | 27.62 | 28.04 | 27.06 | 113,308 |
| 02 abr 2024 | 28.72 | 29.12 | 28.02 | 28.02 | 27.04 | 167,060 |
| 28 mar 2024 | 28.98 | 28.98 | 28.34 | 28.52 | 27.52 | 149,735 |
| 27 mar 2024 | 28.12 | 29.00 | 28.10 | 28.90 | 27.89 | 161,668 |
| 26 mar 2024 | 27.50 | 28.44 | 27.30 | 27.94 | 26.96 | 334,565 |
| 25 mar 2024 | 26.90 | 27.08 | 26.80 | 26.88 | 25.94 | 58,692 |
| 22 mar 2024 | 27.00 | 27.20 | 26.80 | 26.88 | 25.94 | 57,573 |
| 21 mar 2024 | 27.04 | 27.20 | 26.78 | 27.00 | 26.05 | 116,764 |
| 20 mar 2024 | 26.98 | 27.02 | 26.48 | 26.70 | 25.76 | 79,500 |
| 19 mar 2024 | 27.28 | 27.42 | 26.48 | 26.94 | 26.00 | 129,874 |
| 18 mar 2024 | 27.66 | 27.90 | 27.36 | 27.42 | 26.46 | 47,390 |
| 15 mar 2024 | 27.82 | 28.10 | 27.50 | 27.50 | 26.54 | 208,408 |
| 14 mar 2024 | 28.24 | 28.28 | 27.56 | 27.76 | 26.79 | 88,697 |
| 13 mar 2024 | 28.66 | 28.84 | 28.02 | 28.02 | 27.04 | 69,911 |
| 12 mar 2024 | 28.84 | 29.08 | 28.44 | 28.86 | 27.85 | 33,703 |
| 11 mar 2024 | 29.10 | 29.48 | 28.48 | 28.96 | 27.95 | 54,182 |
| 08 mar 2024 | 29.38 | 29.62 | 28.88 | 29.30 | 28.27 | 120,704 |
| 07 mar 2024 | 28.30 | 29.42 | 28.00 | 29.30 | 28.27 | 95,352 |
| 06 mar 2024 | 28.30 | 28.54 | 28.14 | 28.42 | 27.42 | 51,775 |
| 05 mar 2024 | 28.54 | 28.76 | 28.10 | 28.36 | 27.37 | 75,176 |
| 04 mar 2024 | 29.26 | 29.26 | 28.44 | 28.86 | 27.85 | 80,122 |
| 01 mar 2024 | 29.40 | 29.48 | 28.90 | 29.04 | 28.02 | 76,080 |
| 29 feb 2024 | 28.74 | 29.38 | 28.72 | 29.36 | 28.33 | 136,706 |
| 28 feb 2024 | 29.72 | 29.72 | 28.68 | 28.92 | 27.91 | 163,463 |
| 27 feb 2024 | 29.84 | 30.16 | 29.46 | 29.64 | 28.60 | 123,784 |
| 26 feb 2024 | 29.70 | 30.14 | 29.52 | 29.74 | 28.70 | 87,758 |
| 23 feb 2024 | 30.12 | 30.28 | 29.46 | 29.70 | 28.66 | 272,850 |
| 22 feb 2024 | 31.46 | 31.52 | 29.98 | 30.12 | 29.06 | 285,721 |
| 21 feb 2024 | 32.02 | 32.30 | 31.32 | 31.54 | 30.43 | 158,365 |
| 20 feb 2024 | 31.14 | 31.82 | 30.42 | 31.44 | 30.34 | 86,135 |
| 19 feb 2024 | 31.10 | 31.68 | 30.84 | 31.14 | 30.05 | 137,438 |
| 16 feb 2024 | 31.32 | 32.20 | 31.32 | 31.32 | 30.22 | 144,086 |
| 15 feb 2024 | 33.72 | 33.80 | 31.32 | 31.32 | 30.22 | 229,490 |
| 14 feb 2024 | 33.18 | 33.96 | 32.72 | 33.72 | 32.54 | 137,165 |
| 13 feb 2024 | 33.48 | 34.34 | 33.00 | 33.86 | 32.67 | 190,049 |
| 12 feb 2024 | 32.10 | 34.00 | 32.10 | 33.70 | 32.52 | 171,718 |
| 09 feb 2024 | 31.92 | 33.00 | 31.86 | 32.02 | 30.90 | 217,651 |
| 08 feb 2024 | 32.94 | 33.80 | 32.00 | 32.00 | 30.88 | 341,265 |
| 07 feb 2024 | 37.94 | 37.98 | 32.32 | 32.78 | 31.63 | 794,639 |
| 06 feb 2024 | 39.48 | 40.00 | 39.30 | 40.00 | 38.60 | 34,101 |
| 05 feb 2024 | 39.04 | 39.72 | 38.74 | 39.28 | 37.90 | 38,887 |
| *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.