CEWE Stiftung & Co. KGaA (CWC.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 105.20 | 106.00 | 105.20 | 105.80 | 105.80 | 6,117 |
| 03 oct 2024 | 107.00 | 107.00 | 105.00 | 105.20 | 105.20 | 4,627 |
| 02 oct 2024 | 106.40 | 107.80 | 106.00 | 107.00 | 107.00 | 2,377 |
| 01 oct 2024 | 106.60 | 108.80 | 106.40 | 106.40 | 106.40 | 4,921 |
| 30 sept 2024 | 104.60 | 106.20 | 104.00 | 106.00 | 106.00 | 4,091 |
| 27 sept 2024 | 106.20 | 106.40 | 104.20 | 105.00 | 105.00 | 2,214 |
| 26 sept 2024 | 104.60 | 106.00 | 104.00 | 106.00 | 106.00 | 2,885 |
| 25 sept 2024 | 104.80 | 105.00 | 104.00 | 104.00 | 104.00 | 2,748 |
| 24 sept 2024 | 104.40 | 105.20 | 104.00 | 104.20 | 104.20 | 2,766 |
| 23 sept 2024 | 104.00 | 104.80 | 102.80 | 104.60 | 104.60 | 2,981 |
| 20 sept 2024 | 105.80 | 106.20 | 102.60 | 104.20 | 104.20 | 7,252 |
| 19 sept 2024 | 106.00 | 107.00 | 105.20 | 106.00 | 106.00 | 3,259 |
| 18 sept 2024 | 105.00 | 105.80 | 104.80 | 105.40 | 105.40 | 2,072 |
| 17 sept 2024 | 103.80 | 105.80 | 103.80 | 105.40 | 105.40 | 2,742 |
| 16 sept 2024 | 101.80 | 104.60 | 101.80 | 103.80 | 103.80 | 3,942 |
| 13 sept 2024 | 100.60 | 102.00 | 100.60 | 102.00 | 102.00 | 5,301 |
| 12 sept 2024 | 101.00 | 102.00 | 100.60 | 101.00 | 101.00 | 4,573 |
| 11 sept 2024 | 102.00 | 102.00 | 100.60 | 100.60 | 100.60 | 1,701 |
| 10 sept 2024 | 100.40 | 102.40 | 100.20 | 101.40 | 101.40 | 2,454 |
| 09 sept 2024 | 100.20 | 100.60 | 100.00 | 100.20 | 100.20 | 1,347 |
| 06 sept 2024 | 100.20 | 100.40 | 99.20 | 100.00 | 100.00 | 1,989 |
| 05 sept 2024 | 100.80 | 101.80 | 99.90 | 100.40 | 100.40 | 2,662 |
| 04 sept 2024 | 100.00 | 101.40 | 100.00 | 100.80 | 100.80 | 1,796 |
| 03 sept 2024 | 102.00 | 102.00 | 100.00 | 100.20 | 100.20 | 2,151 |
| 02 sept 2024 | 101.80 | 102.00 | 100.80 | 101.20 | 101.20 | 5,444 |
| 30 ago 2024 | 102.40 | 103.40 | 101.80 | 101.80 | 101.80 | 9,663 |
| 29 ago 2024 | 102.60 | 103.60 | 102.00 | 102.60 | 102.60 | 7,474 |
| 28 ago 2024 | 102.00 | 103.20 | 102.00 | 102.20 | 102.20 | 4,127 |
| 27 ago 2024 | 103.80 | 104.40 | 100.60 | 101.80 | 101.80 | 3,705 |
| 26 ago 2024 | 102.20 | 104.20 | 102.00 | 104.00 | 104.00 | 4,297 |
| 23 ago 2024 | 101.60 | 104.00 | 101.20 | 103.00 | 103.00 | 3,615 |
| 22 ago 2024 | 102.60 | 103.00 | 101.20 | 101.40 | 101.40 | 2,515 |
| 21 ago 2024 | 101.00 | 102.40 | 101.00 | 102.00 | 102.00 | 997 |
| 20 ago 2024 | 101.80 | 102.00 | 100.20 | 100.20 | 100.20 | 1,870 |
| 19 ago 2024 | 99.40 | 102.00 | 99.40 | 101.80 | 101.80 | 6,149 |
| 16 ago 2024 | 98.30 | 99.90 | 98.30 | 99.40 | 99.40 | 3,739 |
| 15 ago 2024 | 98.40 | 99.00 | 94.20 | 98.40 | 98.40 | 7,009 |
| 14 ago 2024 | 97.60 | 98.80 | 97.60 | 98.40 | 98.40 | 2,816 |
| 13 ago 2024 | 97.70 | 98.60 | 97.70 | 98.40 | 98.40 | 514 |
| 12 ago 2024 | 99.20 | 99.20 | 97.90 | 98.60 | 98.60 | 1,291 |
| 09 ago 2024 | 97.00 | 99.30 | 97.00 | 98.50 | 98.50 | 2,880 |
| 08 ago 2024 | 97.60 | 98.80 | 97.20 | 98.00 | 98.00 | 1,859 |
| 07 ago 2024 | 96.20 | 98.50 | 96.20 | 98.00 | 98.00 | 2,249 |
| 06 ago 2024 | 96.20 | 96.30 | 94.50 | 95.60 | 95.60 | 1,769 |
| 05 ago 2024 | 98.70 | 98.70 | 94.00 | 96.40 | 96.40 | 3,919 |
| 02 ago 2024 | 98.00 | 99.20 | 97.10 | 99.00 | 99.00 | 6,436 |
| 01 ago 2024 | 98.70 | 98.90 | 95.50 | 96.20 | 96.20 | 2,485 |
| 31 jul 2024 | 100.60 | 100.80 | 99.00 | 99.00 | 99.00 | 3,965 |
| 30 jul 2024 | 101.60 | 102.40 | 101.20 | 101.20 | 101.20 | 1,911 |
| 29 jul 2024 | 99.00 | 102.20 | 98.90 | 102.20 | 102.20 | 3,429 |
| 26 jul 2024 | 97.00 | 98.50 | 96.50 | 98.50 | 98.50 | 6,071 |
| 25 jul 2024 | 96.30 | 97.20 | 95.70 | 97.00 | 97.00 | 7,249 |
| 24 jul 2024 | 96.90 | 97.50 | 96.50 | 97.20 | 97.20 | 7,723 |
| 23 jul 2024 | 96.30 | 96.50 | 95.50 | 96.50 | 96.50 | 3,989 |
| 22 jul 2024 | 97.60 | 97.60 | 95.50 | 95.90 | 95.90 | 4,051 |
| 19 jul 2024 | 98.70 | 98.90 | 97.30 | 97.30 | 97.30 | 1,643 |
| 18 jul 2024 | 98.60 | 99.10 | 96.50 | 97.90 | 97.90 | 4,225 |
| 17 jul 2024 | 100.00 | 100.00 | 98.50 | 98.70 | 98.70 | 2,264 |
| 16 jul 2024 | 99.50 | 100.00 | 98.90 | 99.50 | 99.50 | 2,744 |
| 15 jul 2024 | 102.00 | 102.00 | 99.00 | 99.50 | 99.50 | - |
| 12 jul 2024 | 100.20 | 100.20 | 98.90 | 100.00 | 100.00 | 2,473 |
| 11 jul 2024 | 101.20 | 101.20 | 99.20 | 100.00 | 100.00 | 7,015 |
| 10 jul 2024 | 100.60 | 101.60 | 100.00 | 101.00 | 101.00 | 1,505 |
| 09 jul 2024 | 104.00 | 104.00 | 100.60 | 101.40 | 101.40 | 2,265 |
| 08 jul 2024 | 105.00 | 105.00 | 103.80 | 104.00 | 104.00 | 1,397 |
| 05 jul 2024 | 103.60 | 105.80 | 103.60 | 105.40 | 105.40 | 1,880 |
| 04 jul 2024 | 104.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1,699 |
| 03 jul 2024 | 104.80 | 105.00 | 104.20 | 104.80 | 104.80 | 4,478 |
| 02 jul 2024 | 103.20 | 104.60 | 103.00 | 104.40 | 104.40 | 2,060 |
| 01 jul 2024 | 106.00 | 106.00 | 103.80 | 104.80 | 104.80 | 1,608 |
| 28 jun 2024 | 104.60 | 105.60 | 104.60 | 105.60 | 105.60 | 3,877 |
| 27 jun 2024 | 105.00 | 105.00 | 103.20 | 105.00 | 105.00 | 1,520 |
| 26 jun 2024 | 105.80 | 106.00 | 103.80 | 104.00 | 104.00 | 2,587 |
| 25 jun 2024 | 105.20 | 105.20 | 104.40 | 105.20 | 105.20 | 1,998 |
| 24 jun 2024 | 105.40 | 106.80 | 105.20 | 106.20 | 106.20 | 1,534 |
| 21 jun 2024 | 106.80 | 107.40 | 105.60 | 106.20 | 106.20 | 5,100 |
| 20 jun 2024 | 108.00 | 108.00 | 105.00 | 106.60 | 106.60 | 6,774 |
| 19 jun 2024 | 110.00 | 110.00 | 107.40 | 107.60 | 107.60 | 2,150 |
| 18 jun 2024 | 107.20 | 109.20 | 106.60 | 108.80 | 108.80 | 2,404 |
| 17 jun 2024 | 106.60 | 107.80 | 105.80 | 107.20 | 107.20 | 5,904 |
| 14 jun 2024 | 107.60 | 108.40 | 104.20 | 105.40 | 105.40 | 7,006 |
| 13 jun 2024 | 108.60 | 109.00 | 107.80 | 108.00 | 108.00 | 3,104 |
| 12 jun 2024 | 107.40 | 110.20 | 106.00 | 109.00 | 109.00 | 8,346 |
| 11 jun 2024 | 109.80 | 109.80 | 107.40 | 107.60 | 107.60 | 7,010 |
| 10 jun 2024 | 108.80 | 110.40 | 108.40 | 108.80 | 108.80 | 11,148 |
| 07 jun 2024 | 107.00 | 109.60 | 106.00 | 108.40 | 108.40 | 7,287 |
| 06 jun 2024 | 109.20 | 109.20 | 107.20 | 107.60 | 107.60 | 4,941 |
| 06 jun 2024 | 2.6 Dividendo | |||||
| 05 jun 2024 | 105.20 | 110.00 | 105.20 | 110.00 | 107.40 | 8,846 |
| 04 jun 2024 | 107.00 | 107.80 | 105.20 | 106.20 | 103.69 | 4,864 |
| 03 jun 2024 | 107.00 | 107.00 | 105.00 | 106.00 | 103.49 | 4,049 |
| 31 may 2024 | 104.80 | 107.60 | 103.80 | 107.20 | 104.67 | 12,492 |
| 30 may 2024 | 105.60 | 106.20 | 104.40 | 104.80 | 102.32 | 3,955 |
| 29 may 2024 | 106.20 | 106.60 | 104.80 | 104.80 | 102.32 | 5,425 |
| 28 may 2024 | 106.20 | 107.00 | 106.00 | 106.00 | 103.49 | 3,062 |
| 27 may 2024 | 106.20 | 106.20 | 104.00 | 106.00 | 103.49 | 2,848 |
| 24 may 2024 | 101.80 | 104.40 | 101.80 | 103.80 | 101.35 | 4,433 |
| 23 may 2024 | 104.00 | 105.80 | 103.00 | 103.00 | 100.57 | 4,985 |
| 22 may 2024 | 103.20 | 107.00 | 103.20 | 104.20 | 101.74 | 3,880 |
| 21 may 2024 | 106.80 | 107.20 | 103.40 | 104.00 | 101.54 | 4,816 |
| *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.