U.S. markets closed

CEWE Stiftung & Co. KGaA (CWC.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
103.20+2.00 (+1.98%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024102.00103.20101.80103.20103.202,040
16 may 2024102.80102.80100.80101.20101.203,454
15 may 2024101.80103.40100.00103.00103.009,010
14 may 2024100.20100.6099.70100.00100.003,904
13 may 2024100.00100.4099.60100.00100.005,241
10 may 202499.80100.0099.70100.00100.003,280
09 may 202499.90100.0099.80100.00100.001,144
08 may 2024100.00100.0099.3099.8099.803,737
07 may 202499.80100.0099.50100.00100.002,327
06 may 2024100.00100.0099.50100.00100.002,770
03 may 202499.30100.0099.20100.00100.003,101
02 may 202499.90100.6099.3099.9099.906,173
30 abr 202499.5099.9098.6099.8099.801,967
29 abr 202498.5099.9097.9099.9099.902,180
26 abr 202497.4098.6097.3098.6098.604,112
25 abr 2024101.00101.0098.2098.4098.403,156
24 abr 202499.20100.2099.2099.7099.702,695
23 abr 202498.5099.1098.5099.0099.001,037
22 abr 202498.7098.9097.6098.8098.801,973
19 abr 202498.7099.2098.3098.4098.402,127
18 abr 202499.1099.6098.4099.6099.601,988
17 abr 202499.6099.9099.0099.0099.001,695
16 abr 2024100.60101.0099.3099.5099.505,211
15 abr 2024101.80103.20101.60101.60101.604,311
12 abr 2024102.00103.40101.40101.40101.402,030
11 abr 2024103.60104.60102.40102.80102.808,871
10 abr 2024102.80104.00102.80103.80103.801,921
09 abr 2024103.40104.20102.40103.00103.001,580
08 abr 2024103.60104.60103.20104.20104.203,133
05 abr 2024101.80104.60101.80103.60103.603,298
04 abr 2024104.00105.00102.80104.00104.003,722
03 abr 2024101.60104.00101.60104.00104.002,790
02 abr 2024102.40102.40100.60102.00102.005,397
28 mar 2024104.00104.2099.90102.80102.806,784
27 mar 2024103.00104.20102.40104.20104.206,012
26 mar 2024101.20103.40100.40103.00103.006,309
25 mar 202496.90100.8096.80100.60100.605,153
22 mar 2024100.80101.8096.0096.0096.0010,990
21 mar 2024103.00103.40101.80103.00103.005,936
20 mar 2024102.60103.00102.00103.00103.003,167
19 mar 2024102.80103.40102.60103.00103.003,254
18 mar 2024103.80103.80101.80102.60102.605,462
15 mar 2024102.60103.00102.00102.60102.603,588
14 mar 2024103.20103.40102.20102.20102.202,082
13 mar 2024104.00104.00102.40103.60103.603,056
12 mar 2024103.40103.60102.80103.00103.001,635
11 mar 2024101.60103.00101.60103.00103.002,897
08 mar 2024101.80102.20101.60102.00102.002,123
07 mar 2024101.60102.40101.60102.00102.003,378
06 mar 2024101.00102.00100.60101.60101.601,846
05 mar 2024101.60101.80101.00101.20101.201,758
04 mar 2024103.00103.40100.20101.80101.802,947
01 mar 2024102.20104.00100.40103.00103.004,129
29 feb 2024103.00103.40100.60102.00102.008,097
28 feb 2024103.20104.80103.20103.40103.402,513
27 feb 2024103.60104.00102.80103.60103.601,637
26 feb 2024103.20104.40102.80104.00104.002,587
23 feb 2024104.80104.80102.80103.60103.602,150
22 feb 2024103.60105.00103.60104.80104.803,715
21 feb 2024104.80104.80103.20103.40103.401,597
20 feb 2024104.40104.80103.60104.60104.601,740
19 feb 2024106.00106.00104.20104.80104.802,179
16 feb 2024106.80107.80106.60106.60106.602,029
15 feb 2024106.00107.00105.00106.80106.804,003
14 feb 2024101.00106.40101.00105.60105.6012,376
13 feb 2024101.00101.00100.20101.00101.001,684
12 feb 202499.40101.8099.40101.00101.002,144
09 feb 2024101.40101.4099.4099.4099.402,835
08 feb 2024100.20101.8099.80101.80101.804,268
07 feb 2024100.60100.8099.5099.6099.601,589
06 feb 2024101.00101.60100.20100.80100.802,228
05 feb 202499.00101.8099.00101.20101.203,683
02 feb 2024100.00100.0099.2099.7099.702,002
01 feb 2024100.60101.2099.90100.20100.202,209
31 ene 2024101.40102.00100.40101.00101.005,765
30 ene 2024101.40102.00101.00102.00102.004,332
29 ene 2024101.60101.80100.80101.20101.202,392
26 ene 2024101.80102.00101.00101.60101.601,953
25 ene 2024101.20101.80100.80101.80101.801,110
24 ene 2024101.80101.8099.60100.20100.201,847
23 ene 2024101.80102.00100.80101.40101.403,216
22 ene 202499.60101.8099.60101.80101.801,999
19 ene 202498.90100.4098.00100.00100.003,701
18 ene 202497.0098.2097.0098.0098.002,300
17 ene 202497.4097.6096.4097.3097.302,004
16 ene 202499.0099.0097.3097.9097.904,886
15 ene 2024101.00101.0098.9099.1099.103,011
12 ene 2024101.20102.40100.00100.20100.202,696
11 ene 2024100.80101.8099.90100.20100.209,208
10 ene 2024101.00101.0099.90100.20100.202,211
09 ene 2024100.20101.20100.20101.20101.202,395
08 ene 2024100.20101.20100.20101.00101.002,895
05 ene 2024100.80100.80100.00100.20100.202,921
04 ene 202499.00102.0099.00101.40101.404,922
03 ene 2024101.60101.6098.0099.0099.004,696
02 ene 2024100.80102.40100.00102.40102.405,298
29 dic 2023100.80101.20100.40101.20101.20745
28 dic 2023103.60103.60101.20101.40101.403,447
27 dic 2023103.00103.00100.40102.00102.003,658
22 dic 2023100.20103.20100.20102.00102.005,151
*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...