Creepy Jar S.A. (CRJ.WA)
Warsaw - Warsaw Precio retrasado. Divisa en PLN.
Añadir a la lista de seguimiento
Al cierre: 05:00PM CEST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en PLNDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 561.00 | 565.00 | 551.00 | 551.00 | 551.00 | 576 |
| 10 may 2024 | 569.00 | 572.00 | 556.00 | 559.00 | 559.00 | 1,414 |
| 09 may 2024 | 577.00 | 577.00 | 569.00 | 570.00 | 570.00 | 76 |
| 08 may 2024 | 598.00 | 598.00 | 568.00 | 568.00 | 568.00 | 632 |
| 07 may 2024 | 590.00 | 598.00 | 587.00 | 598.00 | 598.00 | 229 |
| 06 may 2024 | 587.00 | 595.00 | 566.00 | 595.00 | 595.00 | 368 |
| 02 may 2024 | 580.00 | 587.00 | 567.00 | 587.00 | 587.00 | 154 |
| 30 abr 2024 | 579.00 | 589.00 | 571.00 | 580.00 | 580.00 | 184 |
| 29 abr 2024 | 579.00 | 579.00 | 555.00 | 577.00 | 577.00 | 252 |
| 26 abr 2024 | 565.00 | 568.00 | 560.00 | 568.00 | 568.00 | 442 |
| 25 abr 2024 | 579.00 | 579.00 | 564.00 | 570.00 | 570.00 | 348 |
| 24 abr 2024 | 598.00 | 599.00 | 575.00 | 579.00 | 579.00 | 536 |
| 23 abr 2024 | 591.00 | 594.00 | 585.00 | 594.00 | 594.00 | 63 |
| 22 abr 2024 | 588.00 | 600.00 | 584.00 | 595.00 | 595.00 | 85 |
| 19 abr 2024 | 600.00 | 600.00 | 584.00 | 588.00 | 588.00 | 249 |
| 18 abr 2024 | 597.00 | 605.00 | 590.00 | 605.00 | 605.00 | 195 |
| 17 abr 2024 | 600.00 | 618.00 | 596.00 | 600.00 | 600.00 | 90 |
| 16 abr 2024 | 625.00 | 625.00 | 590.00 | 610.00 | 610.00 | 360 |
| 15 abr 2024 | 600.00 | 625.00 | 585.00 | 625.00 | 625.00 | 249 |
| 12 abr 2024 | 587.00 | 611.00 | 581.00 | 611.00 | 611.00 | 289 |
| 11 abr 2024 | 580.00 | 595.00 | 577.00 | 595.00 | 595.00 | 127 |
| 10 abr 2024 | 580.00 | 580.00 | 571.00 | 580.00 | 580.00 | 196 |
| 09 abr 2024 | 562.00 | 580.00 | 562.00 | 580.00 | 580.00 | 183 |
| 08 abr 2024 | 572.00 | 572.00 | 560.00 | 562.00 | 562.00 | 192 |
| 05 abr 2024 | 575.00 | 575.00 | 560.00 | 572.00 | 572.00 | 199 |
| 04 abr 2024 | 578.00 | 578.00 | 564.00 | 575.00 | 575.00 | 294 |
| 03 abr 2024 | 560.00 | 574.00 | 545.00 | 574.00 | 574.00 | 295 |
| 02 abr 2024 | 560.00 | 575.00 | 552.00 | 560.00 | 560.00 | 239 |
| 28 mar 2024 | 550.00 | 560.00 | 545.00 | 560.00 | 560.00 | 466 |
| 27 mar 2024 | 553.00 | 554.00 | 541.00 | 550.00 | 550.00 | 341 |
| 26 mar 2024 | 560.00 | 561.00 | 541.00 | 551.00 | 551.00 | 500 |
| 25 mar 2024 | 570.00 | 570.00 | 552.00 | 561.00 | 561.00 | 268 |
| 22 mar 2024 | 570.00 | 570.00 | 563.00 | 570.00 | 570.00 | 63 |
| 21 mar 2024 | 566.00 | 570.00 | 562.00 | 570.00 | 570.00 | 131 |
| 20 mar 2024 | 578.00 | 579.00 | 565.00 | 566.00 | 566.00 | 124 |
| 19 mar 2024 | 566.00 | 576.00 | 561.00 | 576.00 | 576.00 | 133 |
| 18 mar 2024 | 579.00 | 580.00 | 532.00 | 575.00 | 575.00 | 964 |
| 15 mar 2024 | 580.00 | 580.00 | 563.00 | 580.00 | 580.00 | 474 |
| 14 mar 2024 | 577.00 | 585.00 | 574.00 | 580.00 | 580.00 | 74 |
| 13 mar 2024 | 576.00 | 580.00 | 565.00 | 577.00 | 577.00 | 173 |
| 12 mar 2024 | 580.00 | 589.00 | 576.00 | 580.00 | 580.00 | 229 |
| 11 mar 2024 | 585.00 | 595.00 | 572.00 | 580.00 | 580.00 | 298 |
| 08 mar 2024 | 580.00 | 590.00 | 580.00 | 588.00 | 588.00 | 167 |
| 07 mar 2024 | 594.00 | 594.00 | 573.00 | 580.00 | 580.00 | 248 |
| 06 mar 2024 | 592.00 | 596.00 | 580.00 | 588.00 | 588.00 | 157 |
| 05 mar 2024 | 580.00 | 593.00 | 571.00 | 593.00 | 593.00 | 647 |
| 04 mar 2024 | 592.00 | 592.00 | 580.00 | 580.00 | 580.00 | 187 |
| 01 mar 2024 | 590.00 | 599.00 | 584.00 | 592.00 | 592.00 | 155 |
| 29 feb 2024 | 582.00 | 600.00 | 582.00 | 590.00 | 590.00 | 339 |
| 28 feb 2024 | 632.00 | 632.00 | 590.00 | 593.00 | 593.00 | 1,114 |
| 27 feb 2024 | 630.00 | 639.00 | 620.00 | 633.00 | 633.00 | 339 |
| 26 feb 2024 | 634.00 | 639.00 | 630.00 | 630.00 | 630.00 | 295 |
| 23 feb 2024 | 638.00 | 649.00 | 624.00 | 634.00 | 634.00 | 600 |
| 22 feb 2024 | 621.00 | 638.00 | 613.00 | 638.00 | 638.00 | 433 |
| 21 feb 2024 | 613.00 | 630.00 | 613.00 | 630.00 | 630.00 | 191 |
| 20 feb 2024 | 600.00 | 617.00 | 600.00 | 617.00 | 617.00 | 76 |
| 19 feb 2024 | 619.00 | 622.00 | 578.00 | 600.00 | 600.00 | 996 |
| 16 feb 2024 | 631.00 | 631.00 | 612.00 | 619.00 | 619.00 | 491 |
| 15 feb 2024 | 630.00 | 637.00 | 623.00 | 637.00 | 637.00 | 143 |
| 14 feb 2024 | 630.00 | 644.00 | 622.00 | 630.00 | 630.00 | 127 |
| 13 feb 2024 | 622.00 | 641.00 | 620.00 | 630.00 | 630.00 | 555 |
| 12 feb 2024 | 619.00 | 622.00 | 610.00 | 622.00 | 622.00 | 286 |
| 09 feb 2024 | 599.00 | 619.00 | 598.00 | 619.00 | 619.00 | 194 |
| 08 feb 2024 | 600.00 | 605.00 | 596.00 | 604.00 | 604.00 | 234 |
| 07 feb 2024 | 600.00 | 604.00 | 596.00 | 597.00 | 597.00 | 87 |
| 06 feb 2024 | 606.00 | 606.00 | 597.00 | 600.00 | 600.00 | 120 |
| 05 feb 2024 | 608.00 | 608.00 | 601.00 | 606.00 | 606.00 | 88 |
| 02 feb 2024 | 596.00 | 607.00 | 594.00 | 607.00 | 607.00 | 244 |
| 01 feb 2024 | 600.00 | 600.00 | 590.00 | 593.00 | 593.00 | 231 |
| 31 ene 2024 | 594.00 | 605.00 | 590.00 | 590.00 | 590.00 | 233 |
| 30 ene 2024 | 618.00 | 618.00 | 592.00 | 592.00 | 592.00 | 265 |
| 29 ene 2024 | 620.00 | 621.00 | 601.00 | 611.00 | 611.00 | 157 |
| 26 ene 2024 | 604.00 | 620.00 | 599.00 | 620.00 | 620.00 | 333 |
| 25 ene 2024 | 608.00 | 608.00 | 604.00 | 604.00 | 604.00 | 43 |
| 24 ene 2024 | 610.00 | 610.00 | 606.00 | 607.00 | 607.00 | 207 |
| 23 ene 2024 | 609.00 | 613.00 | 604.00 | 613.00 | 613.00 | 87 |
| 22 ene 2024 | 590.00 | 610.00 | 584.00 | 609.00 | 609.00 | 358 |
| 19 ene 2024 | 579.00 | 589.00 | 579.00 | 589.00 | 589.00 | 152 |
| 18 ene 2024 | 570.00 | 587.00 | 570.00 | 580.00 | 580.00 | 117 |
| 17 ene 2024 | 570.00 | 571.00 | 557.00 | 571.00 | 571.00 | 944 |
| 16 ene 2024 | 590.00 | 590.00 | 574.00 | 574.00 | 574.00 | 419 |
| 15 ene 2024 | 599.00 | 600.00 | 580.00 | 590.00 | 590.00 | 342 |
| 12 ene 2024 | 600.00 | 607.00 | 589.00 | 599.00 | 599.00 | 90 |
| 11 ene 2024 | 599.00 | 600.00 | 590.00 | 597.00 | 597.00 | 209 |
| 10 ene 2024 | 596.00 | 607.00 | 596.00 | 596.00 | 596.00 | 122 |
| 09 ene 2024 | 627.00 | 627.00 | 596.00 | 597.00 | 597.00 | 392 |
| 08 ene 2024 | 595.00 | 614.00 | 590.00 | 614.00 | 614.00 | 322 |
| 05 ene 2024 | 609.00 | 609.00 | 593.00 | 595.00 | 595.00 | 435 |
| 04 ene 2024 | 616.00 | 629.00 | 605.00 | 605.00 | 605.00 | 522 |
| 03 ene 2024 | 616.00 | 620.00 | 603.00 | 620.00 | 620.00 | 426 |
| 02 ene 2024 | 605.00 | 630.00 | 602.00 | 621.00 | 621.00 | 513 |
| 29 dic 2023 | 590.00 | 611.00 | 590.00 | 598.00 | 598.00 | 492 |
| 28 dic 2023 | 595.00 | 595.00 | 587.00 | 590.00 | 590.00 | 1,038 |
| 27 dic 2023 | 591.00 | 600.00 | 588.00 | 595.00 | 595.00 | 550 |
| 22 dic 2023 | 607.00 | 607.00 | 580.00 | 600.00 | 600.00 | 1,883 |
| 21 dic 2023 | 635.00 | 640.00 | 602.00 | 608.00 | 608.00 | 945 |
| 20 dic 2023 | 656.00 | 656.00 | 629.00 | 640.00 | 640.00 | 684 |
| 19 dic 2023 | 649.00 | 656.00 | 635.00 | 656.00 | 656.00 | 503 |
| 18 dic 2023 | 631.00 | 652.00 | 619.00 | 652.00 | 652.00 | 536 |
| 15 dic 2023 | 590.00 | 630.00 | 586.00 | 630.00 | 630.00 | 2,795 |
| *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.