CEWE Stiftung & Co. KGaA (CWC.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 97.40 | 98.60 | 97.30 | 98.60 | 98.60 | 4,112 |
| 25 abr 2024 | 101.00 | 101.00 | 98.20 | 98.40 | 98.40 | 3,156 |
| 24 abr 2024 | 99.20 | 100.20 | 99.20 | 99.70 | 99.70 | 2,695 |
| 23 abr 2024 | 98.50 | 99.10 | 98.50 | 99.00 | 99.00 | 1,037 |
| 22 abr 2024 | 98.70 | 98.90 | 97.60 | 98.80 | 98.80 | 1,973 |
| 19 abr 2024 | 98.70 | 99.20 | 98.30 | 98.40 | 98.40 | 2,127 |
| 18 abr 2024 | 99.10 | 99.60 | 98.40 | 99.60 | 99.60 | 1,988 |
| 17 abr 2024 | 99.60 | 99.90 | 99.00 | 99.00 | 99.00 | 1,695 |
| 16 abr 2024 | 100.60 | 101.00 | 99.30 | 99.50 | 99.50 | 5,211 |
| 15 abr 2024 | 101.80 | 103.20 | 101.60 | 101.60 | 101.60 | 4,311 |
| 12 abr 2024 | 102.00 | 103.40 | 101.40 | 101.40 | 101.40 | 2,030 |
| 11 abr 2024 | 103.60 | 104.60 | 102.40 | 102.80 | 102.80 | 8,871 |
| 10 abr 2024 | 102.80 | 104.00 | 102.80 | 103.80 | 103.80 | 1,921 |
| 09 abr 2024 | 103.40 | 104.20 | 102.40 | 103.00 | 103.00 | 1,580 |
| 08 abr 2024 | 103.60 | 104.60 | 103.20 | 104.20 | 104.20 | 3,133 |
| 05 abr 2024 | 101.80 | 104.60 | 101.80 | 103.60 | 103.60 | 3,298 |
| 04 abr 2024 | 104.00 | 105.00 | 102.80 | 104.00 | 104.00 | 3,722 |
| 03 abr 2024 | 101.60 | 104.00 | 101.60 | 104.00 | 104.00 | 2,790 |
| 02 abr 2024 | 102.40 | 102.40 | 100.60 | 102.00 | 102.00 | 5,397 |
| 28 mar 2024 | 104.00 | 104.20 | 99.90 | 102.80 | 102.80 | 6,784 |
| 27 mar 2024 | 103.00 | 104.20 | 102.40 | 104.20 | 104.20 | 6,012 |
| 26 mar 2024 | 101.20 | 103.40 | 100.40 | 103.00 | 103.00 | 6,309 |
| 25 mar 2024 | 96.90 | 100.80 | 96.80 | 100.60 | 100.60 | 5,153 |
| 22 mar 2024 | 100.80 | 101.80 | 96.00 | 96.00 | 96.00 | 10,990 |
| 21 mar 2024 | 103.00 | 103.40 | 101.80 | 103.00 | 103.00 | 5,936 |
| 20 mar 2024 | 102.60 | 103.00 | 102.00 | 103.00 | 103.00 | 3,167 |
| 19 mar 2024 | 102.80 | 103.40 | 102.60 | 103.00 | 103.00 | 3,254 |
| 18 mar 2024 | 103.80 | 103.80 | 101.80 | 102.60 | 102.60 | 5,462 |
| 15 mar 2024 | 102.60 | 103.00 | 102.00 | 102.60 | 102.60 | 3,588 |
| 14 mar 2024 | 103.20 | 103.40 | 102.20 | 102.20 | 102.20 | 2,082 |
| 13 mar 2024 | 104.00 | 104.00 | 102.40 | 103.60 | 103.60 | 3,056 |
| 12 mar 2024 | 103.40 | 103.60 | 102.80 | 103.00 | 103.00 | 1,635 |
| 11 mar 2024 | 101.60 | 103.00 | 101.60 | 103.00 | 103.00 | 2,897 |
| 08 mar 2024 | 101.80 | 102.20 | 101.60 | 102.00 | 102.00 | 2,123 |
| 07 mar 2024 | 101.60 | 102.40 | 101.60 | 102.00 | 102.00 | 3,378 |
| 06 mar 2024 | 101.00 | 102.00 | 100.60 | 101.60 | 101.60 | 1,846 |
| 05 mar 2024 | 101.60 | 101.80 | 101.00 | 101.20 | 101.20 | 1,758 |
| 04 mar 2024 | 103.00 | 103.40 | 100.20 | 101.80 | 101.80 | 2,947 |
| 01 mar 2024 | 102.20 | 104.00 | 100.40 | 103.00 | 103.00 | 4,129 |
| 29 feb 2024 | 103.00 | 103.40 | 100.60 | 102.00 | 102.00 | 8,097 |
| 28 feb 2024 | 103.20 | 104.80 | 103.20 | 103.40 | 103.40 | 2,513 |
| 27 feb 2024 | 103.60 | 104.00 | 102.80 | 103.60 | 103.60 | 1,637 |
| 26 feb 2024 | 103.20 | 104.40 | 102.80 | 104.00 | 104.00 | 2,587 |
| 23 feb 2024 | 104.80 | 104.80 | 102.80 | 103.60 | 103.60 | 2,150 |
| 22 feb 2024 | 103.60 | 105.00 | 103.60 | 104.80 | 104.80 | 3,715 |
| 21 feb 2024 | 104.80 | 104.80 | 103.20 | 103.40 | 103.40 | 1,597 |
| 20 feb 2024 | 104.40 | 104.80 | 103.60 | 104.60 | 104.60 | 1,740 |
| 19 feb 2024 | 106.00 | 106.00 | 104.20 | 104.80 | 104.80 | 2,179 |
| 16 feb 2024 | 106.80 | 107.80 | 106.60 | 106.60 | 106.60 | 2,029 |
| 15 feb 2024 | 106.00 | 107.00 | 105.00 | 106.80 | 106.80 | 4,003 |
| 14 feb 2024 | 101.00 | 106.40 | 101.00 | 105.60 | 105.60 | 12,376 |
| 13 feb 2024 | 101.00 | 101.00 | 100.20 | 101.00 | 101.00 | 1,684 |
| 12 feb 2024 | 99.40 | 101.80 | 99.40 | 101.00 | 101.00 | 2,144 |
| 09 feb 2024 | 101.40 | 101.40 | 99.40 | 99.40 | 99.40 | 2,835 |
| 08 feb 2024 | 100.20 | 101.80 | 99.80 | 101.80 | 101.80 | 4,268 |
| 07 feb 2024 | 100.60 | 100.80 | 99.50 | 99.60 | 99.60 | 1,589 |
| 06 feb 2024 | 101.00 | 101.60 | 100.20 | 100.80 | 100.80 | 2,228 |
| 05 feb 2024 | 99.00 | 101.80 | 99.00 | 101.20 | 101.20 | 3,683 |
| 02 feb 2024 | 100.00 | 100.00 | 99.20 | 99.70 | 99.70 | 2,002 |
| 01 feb 2024 | 100.60 | 101.20 | 99.90 | 100.20 | 100.20 | 2,209 |
| 31 ene 2024 | 101.40 | 102.00 | 100.40 | 101.00 | 101.00 | 5,765 |
| 30 ene 2024 | 101.40 | 102.00 | 101.00 | 102.00 | 102.00 | 4,332 |
| 29 ene 2024 | 101.60 | 101.80 | 100.80 | 101.20 | 101.20 | 2,392 |
| 26 ene 2024 | 101.80 | 102.00 | 101.00 | 101.60 | 101.60 | 1,953 |
| 25 ene 2024 | 101.20 | 101.80 | 100.80 | 101.80 | 101.80 | 1,110 |
| 24 ene 2024 | 101.80 | 101.80 | 99.60 | 100.20 | 100.20 | 1,847 |
| 23 ene 2024 | 101.80 | 102.00 | 100.80 | 101.40 | 101.40 | 3,216 |
| 22 ene 2024 | 99.60 | 101.80 | 99.60 | 101.80 | 101.80 | 1,999 |
| 19 ene 2024 | 98.90 | 100.40 | 98.00 | 100.00 | 100.00 | 3,701 |
| 18 ene 2024 | 97.00 | 98.20 | 97.00 | 98.00 | 98.00 | 2,300 |
| 17 ene 2024 | 97.40 | 97.60 | 96.40 | 97.30 | 97.30 | 2,004 |
| 16 ene 2024 | 99.00 | 99.00 | 97.30 | 97.90 | 97.90 | 4,886 |
| 15 ene 2024 | 101.00 | 101.00 | 98.90 | 99.10 | 99.10 | 3,011 |
| 12 ene 2024 | 101.20 | 102.40 | 100.00 | 100.20 | 100.20 | 2,696 |
| 11 ene 2024 | 100.80 | 101.80 | 99.90 | 100.20 | 100.20 | 9,208 |
| 10 ene 2024 | 101.00 | 101.00 | 99.90 | 100.20 | 100.20 | 2,211 |
| 09 ene 2024 | 100.20 | 101.20 | 100.20 | 101.20 | 101.20 | 2,395 |
| 08 ene 2024 | 100.20 | 101.20 | 100.20 | 101.00 | 101.00 | 2,895 |
| 05 ene 2024 | 100.80 | 100.80 | 100.00 | 100.20 | 100.20 | 2,921 |
| 04 ene 2024 | 99.00 | 102.00 | 99.00 | 101.40 | 101.40 | 4,922 |
| 03 ene 2024 | 101.60 | 101.60 | 98.00 | 99.00 | 99.00 | 4,696 |
| 02 ene 2024 | 100.80 | 102.40 | 100.00 | 102.40 | 102.40 | 5,298 |
| 29 dic 2023 | 100.80 | 101.20 | 100.40 | 101.20 | 101.20 | 745 |
| 28 dic 2023 | 103.60 | 103.60 | 101.20 | 101.40 | 101.40 | 3,447 |
| 27 dic 2023 | 103.00 | 103.00 | 100.40 | 102.00 | 102.00 | 3,658 |
| 22 dic 2023 | 100.20 | 103.20 | 100.20 | 102.00 | 102.00 | 5,151 |
| 21 dic 2023 | 98.90 | 100.60 | 98.10 | 100.40 | 100.40 | 5,453 |
| 20 dic 2023 | 98.90 | 99.60 | 98.30 | 99.10 | 99.10 | 5,760 |
| 19 dic 2023 | 99.60 | 100.20 | 99.00 | 99.00 | 99.00 | 3,663 |
| 18 dic 2023 | 100.60 | 101.20 | 99.30 | 99.30 | 99.30 | 4,949 |
| 15 dic 2023 | 99.50 | 102.80 | 99.00 | 101.00 | 101.00 | 12,842 |
| 14 dic 2023 | 99.00 | 100.00 | 98.30 | 98.40 | 98.40 | 5,558 |
| 13 dic 2023 | 97.00 | 99.50 | 97.00 | 98.40 | 98.40 | 5,571 |
| 12 dic 2023 | 97.20 | 98.00 | 96.40 | 98.00 | 98.00 | 3,168 |
| 11 dic 2023 | 96.80 | 97.00 | 95.40 | 96.70 | 96.70 | 6,006 |
| 08 dic 2023 | 98.40 | 98.60 | 96.40 | 96.60 | 96.60 | 7,463 |
| 07 dic 2023 | 99.00 | 100.40 | 98.10 | 98.50 | 98.50 | 13,189 |
| 06 dic 2023 | 99.20 | 99.20 | 98.10 | 99.00 | 99.00 | 3,084 |
| 05 dic 2023 | 97.50 | 99.90 | 97.50 | 99.20 | 99.20 | 4,410 |
| 04 dic 2023 | 97.90 | 99.30 | 97.90 | 98.50 | 98.50 | 5,215 |
| *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.