CEWE Stiftung & Co. KGaA (CWC.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:32PM CEST. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 88.20 | 89.00 | 87.20 | 88.60 | 88.60 | 1,025 |
| 21 sept 2023 | 88.50 | 89.10 | 88.20 | 88.50 | 88.50 | 3,291 |
| 20 sept 2023 | 88.10 | 89.00 | 88.00 | 88.40 | 88.40 | 2,482 |
| 19 sept 2023 | 87.80 | 88.80 | 87.80 | 88.10 | 88.10 | 2,835 |
| 18 sept 2023 | 88.00 | 88.40 | 87.20 | 88.00 | 88.00 | 2,124 |
| 15 sept 2023 | 88.60 | 89.10 | 87.40 | 87.40 | 87.40 | 2,108 |
| 14 sept 2023 | 86.50 | 88.00 | 86.40 | 88.00 | 88.00 | 2,693 |
| 13 sept 2023 | 85.90 | 86.90 | 85.50 | 86.70 | 86.70 | 8,571 |
| 12 sept 2023 | 86.70 | 86.70 | 85.80 | 86.00 | 86.00 | 2,994 |
| 11 sept 2023 | 87.10 | 88.00 | 86.50 | 86.80 | 86.80 | 5,604 |
| 08 sept 2023 | 88.10 | 88.10 | 86.60 | 87.30 | 87.30 | 5,843 |
| 07 sept 2023 | 88.00 | 88.00 | 87.50 | 87.80 | 87.80 | 1,554 |
| 06 sept 2023 | 87.70 | 88.60 | 87.60 | 88.20 | 88.20 | 3,367 |
| 05 sept 2023 | 89.60 | 90.40 | 88.20 | 88.20 | 88.20 | 3,672 |
| 04 sept 2023 | 88.60 | 90.00 | 88.60 | 90.00 | 90.00 | 2,190 |
| 01 sept 2023 | 90.60 | 90.60 | 88.50 | 88.70 | 88.70 | 2,351 |
| 31 ago 2023 | 91.10 | 91.40 | 90.60 | 90.60 | 90.60 | 3,551 |
| 30 ago 2023 | 91.00 | 91.50 | 90.50 | 90.60 | 90.60 | 3,024 |
| 29 ago 2023 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | 1,203 |
| 28 ago 2023 | 88.90 | 89.30 | 88.00 | 89.30 | 89.30 | 3,048 |
| 25 ago 2023 | 87.00 | 88.80 | 87.00 | 88.30 | 88.30 | 2,455 |
| 24 ago 2023 | 87.50 | 88.30 | 86.80 | 87.10 | 87.10 | 2,249 |
| 23 ago 2023 | 88.40 | 88.40 | 87.40 | 87.40 | 87.40 | 1,663 |
| 22 ago 2023 | 88.10 | 89.10 | 88.10 | 88.30 | 88.30 | 2,075 |
| 21 ago 2023 | 89.20 | 89.20 | 87.80 | 87.80 | 87.80 | 1,733 |
| 18 ago 2023 | 90.20 | 90.50 | 88.50 | 88.60 | 88.60 | 3,060 |
| 17 ago 2023 | 89.40 | 91.10 | 89.40 | 90.50 | 90.50 | 2,721 |
| 16 ago 2023 | 89.30 | 90.20 | 89.20 | 90.00 | 90.00 | 1,595 |
| 15 ago 2023 | 92.10 | 92.10 | 89.00 | 89.00 | 89.00 | 2,391 |
| 14 ago 2023 | 91.00 | 92.30 | 90.00 | 91.60 | 91.60 | 1,926 |
| 11 ago 2023 | 90.90 | 91.80 | 89.60 | 90.70 | 90.70 | 3,423 |
| 10 ago 2023 | 91.80 | 92.70 | 91.20 | 91.20 | 91.20 | 2,358 |
| 09 ago 2023 | 93.50 | 94.00 | 91.80 | 91.80 | 91.80 | 2,234 |
| 08 ago 2023 | 92.80 | 93.90 | 92.80 | 93.50 | 93.50 | 1,958 |
| 07 ago 2023 | - | - | - | - | - | - |
| 04 ago 2023 | 93.00 | 94.90 | 92.70 | 94.90 | 94.90 | 2,035 |
| 03 ago 2023 | 93.40 | 94.00 | 92.80 | 92.80 | 92.80 | 3,117 |
| 02 ago 2023 | 92.80 | 95.10 | 92.30 | 93.70 | 93.70 | 3,872 |
| 01 ago 2023 | 93.80 | 94.50 | 93.30 | 93.30 | 93.30 | 2,507 |
| 31 jul 2023 | 94.00 | 95.00 | 93.70 | 94.00 | 94.00 | 3,452 |
| 28 jul 2023 | 95.10 | 95.10 | 94.00 | 94.40 | 94.40 | 2,300 |
| 27 jul 2023 | 93.70 | 95.20 | 93.70 | 94.90 | 94.90 | 2,848 |
| 26 jul 2023 | 94.00 | 94.00 | 92.80 | 93.70 | 93.70 | 3,651 |
| 25 jul 2023 | 95.70 | 95.70 | 93.30 | 93.70 | 93.70 | 2,255 |
| 24 jul 2023 | 96.10 | 96.50 | 95.30 | 95.30 | 95.30 | 2,905 |
| 21 jul 2023 | 96.00 | 96.40 | 95.70 | 96.30 | 96.30 | 1,915 |
| 20 jul 2023 | 95.50 | 96.60 | 95.00 | 95.50 | 95.50 | 3,010 |
| 19 jul 2023 | 96.00 | 96.50 | 94.80 | 94.90 | 94.90 | 3,880 |
| 18 jul 2023 | 95.70 | 96.50 | 95.10 | 96.30 | 96.30 | 4,526 |
| 17 jul 2023 | 97.50 | 98.00 | 95.60 | 95.90 | 95.90 | 2,954 |
| 14 jul 2023 | 98.10 | 99.00 | 97.10 | 97.50 | 97.50 | 2,627 |
| 13 jul 2023 | 98.00 | 99.30 | 97.10 | 98.20 | 98.20 | 5,025 |
| 12 jul 2023 | 95.70 | 98.00 | 95.60 | 97.50 | 97.50 | 6,943 |
| 11 jul 2023 | 94.40 | 95.80 | 93.40 | 95.70 | 95.70 | 6,339 |
| 10 jul 2023 | 93.80 | 94.90 | 93.30 | 93.70 | 93.70 | 4,550 |
| 07 jul 2023 | 95.20 | 95.70 | 94.10 | 94.40 | 94.40 | 6,230 |
| 06 jul 2023 | 95.00 | 96.00 | 94.30 | 95.40 | 95.40 | 15,287 |
| 05 jul 2023 | 92.20 | 94.90 | 91.60 | 92.20 | 92.20 | 14,962 |
| 04 jul 2023 | 92.60 | 94.60 | 92.50 | 92.50 | 92.50 | 11,664 |
| 03 jul 2023 | 94.80 | 95.10 | 92.90 | 92.90 | 92.90 | 7,937 |
| 30 jun 2023 | 89.00 | 91.60 | 88.80 | 91.20 | 91.20 | 5,286 |
| 29 jun 2023 | 88.80 | 90.00 | 88.80 | 89.10 | 89.10 | 2,988 |
| 28 jun 2023 | 89.30 | 90.10 | 88.60 | 89.20 | 89.20 | 5,772 |
| 27 jun 2023 | 86.00 | 89.60 | 86.00 | 89.30 | 89.30 | 6,838 |
| 26 jun 2023 | 82.70 | 85.90 | 82.20 | 85.90 | 85.90 | 9,454 |
| 23 jun 2023 | 82.40 | 83.10 | 82.10 | 83.00 | 83.00 | 2,745 |
| 22 jun 2023 | 82.70 | 82.90 | 82.10 | 82.80 | 82.80 | 1,438 |
| 21 jun 2023 | 83.40 | 83.40 | 82.30 | 82.40 | 82.40 | 1,794 |
| 20 jun 2023 | 85.40 | 85.40 | 83.30 | 83.30 | 83.30 | 5,694 |
| 19 jun 2023 | 84.20 | 86.30 | 83.10 | 85.90 | 85.90 | 8,540 |
| 16 jun 2023 | 85.80 | 86.00 | 84.10 | 84.10 | 84.10 | 4,246 |
| 15 jun 2023 | 86.30 | 86.40 | 85.00 | 85.70 | 85.70 | 1,290 |
| 14 jun 2023 | 86.00 | 87.40 | 85.50 | 86.60 | 86.60 | 4,533 |
| 13 jun 2023 | 87.50 | 88.00 | 86.60 | 86.60 | 86.60 | 5,371 |
| 12 jun 2023 | - | - | - | - | - | - |
| 09 jun 2023 | 88.00 | 88.00 | 87.10 | 87.60 | 87.60 | 1,764 |
| 08 jun 2023 | 87.70 | 88.70 | 86.90 | 88.00 | 88.00 | 4,903 |
| 08 jun 2023 | 2.45 Dividendo | |||||
| 07 jun 2023 | 90.50 | 90.90 | 89.90 | 89.90 | 87.45 | 2,773 |
| 06 jun 2023 | 90.70 | 90.80 | 89.90 | 89.90 | 87.45 | 2,032 |
| 05 jun 2023 | 91.00 | 91.20 | 89.90 | 89.90 | 87.45 | 2,486 |
| 02 jun 2023 | 90.10 | 90.90 | 90.00 | 90.60 | 88.13 | 3,145 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 89.90 | 90.60 | 89.00 | 89.70 | 87.26 | 12,509 |
| 30 may 2023 | 89.10 | 90.90 | 89.10 | 90.50 | 88.03 | 3,276 |
| 29 may 2023 | 89.70 | 90.00 | 88.50 | 89.50 | 87.06 | 1,768 |
| 26 may 2023 | 89.40 | 90.20 | 88.70 | 89.90 | 87.45 | 3,832 |
| 25 may 2023 | 92.20 | 92.20 | 89.60 | 90.00 | 87.55 | 4,287 |
| 24 may 2023 | 94.00 | 94.00 | 91.50 | 91.70 | 89.20 | 2,763 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 95.50 | 95.80 | 95.40 | 95.50 | 92.90 | 1,409 |
| 19 may 2023 | 95.50 | 96.00 | 95.00 | 95.20 | 92.61 | 2,080 |
| 18 may 2023 | 95.10 | 96.10 | 95.10 | 96.00 | 93.38 | 1,718 |
| 17 may 2023 | 94.40 | 95.20 | 93.40 | 94.70 | 92.12 | 2,509 |
| 16 may 2023 | 94.20 | 95.00 | 93.70 | 94.30 | 91.73 | 1,776 |
| 15 may 2023 | 96.50 | 96.50 | 94.10 | 94.60 | 92.02 | 2,388 |
| 12 may 2023 | 95.60 | 96.00 | 95.20 | 96.00 | 93.38 | 2,122 |
| 11 may 2023 | 94.90 | 95.60 | 94.40 | 95.40 | 92.80 | 3,410 |
| 10 may 2023 | 94.70 | 95.00 | 94.30 | 94.30 | 91.73 | 1,234 |
| 09 may 2023 | 95.40 | 95.70 | 94.10 | 95.20 | 92.61 | 3,825 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
