U.S. markets closed

Coop Pank AS (CPA1T.TL)

Tallinn - Tallinn Precio en tiempo real. Divisa en EUR.
Añadir a la lista de seguimiento
2.4600-0.0050 (-0.20%)
Al cierre: 03:59PM EEST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 abr 20242.46002.48002.44502.46002.460040,397
17 abr 20242.45002.47002.45002.46502.465018,732
16 abr 20242.44002.45002.43502.44502.445023,316
15 abr 20242.42502.45002.42502.44002.440045,111
12 abr 20242.40502.43002.40002.43002.430044,755
11 abr 20242.41002.41002.39002.40502.405016,938
10 abr 20242.41002.42502.40502.41002.410021,523
09 abr 20242.43002.43002.39002.41002.410036,551
08 abr 20242.37002.41502.37002.41002.410033,109
05 abr 20242.35002.37502.35002.37002.370021,803
04 abr 20242.36002.36502.34502.36002.360012,322
03 abr 20242.37002.38002.36002.36002.360017,183
02 abr 20242.35002.38502.34502.37002.370044,257
28 mar 20242.36002.37002.35002.36002.360013,792
27 mar 20242.36002.37002.35002.36002.360023,179
26 mar 20242.36002.37002.35002.37002.370030,778
25 mar 20242.38002.38002.36002.36002.360029,704
22 mar 20242.42502.42502.38002.38502.385033,780
21 mar 20242.37002.43502.37002.42002.420064,813
20 mar 20242.35002.36002.31502.36002.360070,406
19 mar 20242.33002.34502.32002.33002.330028,281
18 mar 20242.33002.33002.31002.32002.320026,387
15 mar 20242.35002.35002.32002.33002.330039,711
14 mar 20242.35002.36002.34002.35002.350017,003
13 mar 20242.36002.36502.34502.35002.350027,532
12 mar 20242.36002.37502.36002.36502.365044,666
11 mar 20242.36002.37002.35002.36502.365032,395
08 mar 20242.35502.37002.35002.35502.355024,939
07 mar 20242.35502.37002.35002.35502.355020,364
06 mar 20242.35002.37002.35002.35502.355023,144
05 mar 20242.36002.37002.34002.36002.360022,856
04 mar 20242.37002.37502.34002.36002.360041,982
01 mar 20242.35502.36002.34002.36002.360014,049
29 feb 20242.37002.37002.35002.36002.360016,527
28 feb 20242.36502.37502.36502.37002.37009,180
27 feb 20242.38502.39002.35502.36502.365022,849
26 feb 20242.35002.36002.33502.35502.355019,789
23 feb 20242.35002.36502.34002.35002.350016,790
22 feb 20242.36002.36502.34002.35002.350025,103
21 feb 20242.37502.37502.34502.35502.355030,820
20 feb 20242.37502.38502.37002.37502.375018,343
19 feb 20242.38002.39002.38002.38002.380012,647
16 feb 20242.38002.40002.38002.39502.395037,002
15 feb 20242.38002.39002.37002.38002.380016,570
14 feb 20242.38002.40002.37002.38002.380073,427
13 feb 20242.44002.44502.39002.42002.420039,874
12 feb 20242.47002.48002.44002.45002.450029,916
09 feb 20242.48502.50002.45002.47002.470044,581
08 feb 20242.52002.52502.48002.48002.480037,142
07 feb 20242.48002.53502.47002.51002.510088,820
06 feb 20242.49502.50002.45002.47502.475031,831
05 feb 20242.45502.50002.45502.49002.490059,927
02 feb 20242.43002.45502.43002.45002.450023,861
01 feb 20242.41502.43502.41002.42502.425026,293
31 ene 20242.42002.42002.40002.41002.410014,113
30 ene 20242.40002.42002.38002.42002.420031,945
29 ene 20242.40002.41002.40002.40002.400029,195
26 ene 20242.35502.38002.33002.37002.370022,660
25 ene 20242.36002.37502.33002.35502.355028,722
24 ene 20242.40002.40002.35002.36002.360051,618
23 ene 20242.40002.40002.38002.39502.395019,898
22 ene 20242.42002.42502.38502.40002.400025,474
19 ene 20242.43002.43002.41502.42502.425011,276
18 ene 20242.42002.43002.41002.43002.430013,024
17 ene 20242.43002.43502.42002.42502.425015,336
16 ene 20242.44002.44002.42502.43502.435016,475
15 ene 20242.45002.45002.43002.44002.440016,995
12 ene 20242.44002.45502.44002.45002.450016,881
11 ene 20242.45002.46002.43502.44002.440013,447
10 ene 20242.46502.46502.45002.45002.450024,813
09 ene 20242.46502.47002.46002.47002.470016,606
08 ene 20242.47002.47502.45002.46002.460020,009
05 ene 20242.49002.49502.45502.47502.475033,402
04 ene 20242.46502.49002.44502.48502.485054,855
03 ene 20242.38002.44502.37502.44502.445065,260
02 ene 20242.35502.37502.35502.37502.375016,663
29 dic 20232.37002.37002.36002.36002.360012,374
28 dic 20232.36502.38002.35002.36502.365020,473
27 dic 20232.36502.38002.35502.36502.365017,608
22 dic 20232.35502.36502.34502.36502.365016,535
21 dic 20232.34002.35502.32502.35502.355011,542
20 dic 20232.34002.34502.33002.34002.340019,268
19 dic 20232.35002.35502.32002.34502.345021,144
18 dic 20232.38002.38002.35002.35002.350029,627
15 dic 20232.38502.39002.37502.38002.380015,922
14 dic 20232.39002.39502.36002.39002.390016,514
13 dic 20232.35502.39502.35502.39002.390031,002
12 dic 20232.32502.35502.32502.35002.350022,297
11 dic 20232.32002.32502.31002.32002.320032,392
08 dic 20232.31002.32002.31002.31002.310030,033
07 dic 20232.31502.32002.30002.31502.315031,716
06 dic 20232.35002.35002.31002.33502.335040,267
05 dic 20232.35502.35502.33502.34002.340012,654
04 dic 20232.37002.37502.34002.35502.355019,645
01 dic 20232.38002.38502.35502.36502.365017,778
30 nov 20232.33502.38002.33002.37002.370021,896
29 nov 20232.35002.35002.33002.33502.335019,297
28 nov 20232.36002.37002.34002.35002.350020,575
27 nov 20232.37502.40002.36002.37502.375018,489
24 nov 20232.33002.39002.33002.39002.390026,854
*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...