CEWE Stiftung & Co. KGaA (CWC.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
11 dic 2022 - 11 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01 dic 2023 | 100.00 | 100.00 | 97.80 | 98.40 | 98.40 | 2,431 |
| 30 nov 2023 | 99.80 | 99.80 | 97.40 | 98.00 | 98.00 | 6,899 |
| 29 nov 2023 | 98.40 | 100.40 | 98.40 | 99.20 | 99.20 | 3,714 |
| 28 nov 2023 | 98.50 | 98.50 | 97.00 | 98.00 | 98.00 | 2,542 |
| 27 nov 2023 | 96.00 | 99.10 | 96.00 | 98.00 | 98.00 | 4,658 |
| 24 nov 2023 | 95.00 | 96.50 | 95.00 | 96.50 | 96.50 | 2,718 |
| 23 nov 2023 | 95.60 | 96.00 | 95.00 | 95.50 | 95.50 | 2,488 |
| 22 nov 2023 | 95.30 | 96.00 | 95.20 | 95.20 | 95.20 | 3,701 |
| 21 nov 2023 | 96.00 | 96.50 | 95.20 | 95.60 | 95.60 | 4,142 |
| 20 nov 2023 | 95.90 | 96.40 | 95.20 | 96.10 | 96.10 | 5,123 |
| 17 nov 2023 | 93.20 | 96.00 | 93.20 | 96.00 | 96.00 | 6,271 |
| 16 nov 2023 | 94.70 | 94.70 | 92.50 | 92.50 | 92.50 | 2,571 |
| 15 nov 2023 | 93.20 | 96.70 | 93.20 | 94.90 | 94.90 | 4,856 |
| 14 nov 2023 | 90.00 | 92.90 | 90.00 | 92.80 | 92.80 | 8,805 |
| 13 nov 2023 | 90.70 | 91.00 | 90.20 | 90.60 | 90.60 | 3,042 |
| 10 nov 2023 | 90.80 | 91.00 | 89.90 | 90.70 | 90.70 | 3,178 |
| 09 nov 2023 | 90.20 | 91.10 | 90.20 | 91.00 | 91.00 | 5,755 |
| 08 nov 2023 | 88.10 | 90.40 | 87.90 | 90.40 | 90.40 | 3,187 |
| 07 nov 2023 | 88.90 | 89.50 | 87.20 | 88.10 | 88.10 | 3,252 |
| 06 nov 2023 | 89.60 | 92.00 | 89.20 | 89.50 | 89.50 | 3,697 |
| 03 nov 2023 | 89.40 | 89.50 | 89.00 | 89.10 | 89.10 | 2,190 |
| 02 nov 2023 | 87.10 | 89.00 | 87.10 | 88.30 | 88.30 | 3,661 |
| 01 nov 2023 | 86.10 | 87.20 | 85.10 | 87.10 | 87.10 | 5,796 |
| 31 oct 2023 | 86.10 | 86.20 | 85.60 | 85.70 | 85.70 | 2,740 |
| 30 oct 2023 | 87.60 | 87.60 | 84.90 | 85.60 | 85.60 | 3,804 |
| 27 oct 2023 | 86.70 | 87.20 | 85.50 | 87.20 | 87.20 | 3,489 |
| 26 oct 2023 | 88.30 | 88.90 | 86.70 | 86.70 | 86.70 | 4,808 |
| 25 oct 2023 | 87.30 | 87.70 | 86.30 | 87.30 | 87.30 | 3,271 |
| 24 oct 2023 | 85.80 | 87.20 | 85.80 | 87.20 | 87.20 | 2,915 |
| 23 oct 2023 | 83.60 | 85.20 | 83.60 | 85.20 | 85.20 | 7,494 |
| 20 oct 2023 | 86.50 | 86.60 | 84.40 | 84.40 | 84.40 | 2,871 |
| 19 oct 2023 | 87.00 | 87.30 | 87.00 | 87.30 | 87.30 | 527 |
| 18 oct 2023 | 88.60 | 88.80 | 86.90 | 87.00 | 87.00 | 2,992 |
| 17 oct 2023 | 88.60 | 88.60 | 87.80 | 88.00 | 88.00 | 2,966 |
| 16 oct 2023 | 89.20 | 89.20 | 87.50 | 88.50 | 88.50 | 2,301 |
| 13 oct 2023 | 89.40 | 89.70 | 88.90 | 88.90 | 88.90 | 3,188 |
| 12 oct 2023 | 90.20 | 90.30 | 89.20 | 89.80 | 89.80 | 2,468 |
| 11 oct 2023 | 89.60 | 90.30 | 88.90 | 89.50 | 89.50 | 5,950 |
| 10 oct 2023 | 89.90 | 90.40 | 89.10 | 89.20 | 89.20 | 3,226 |
| 09 oct 2023 | 89.10 | 89.50 | 88.90 | 88.90 | 88.90 | 3,887 |
| 06 oct 2023 | 88.90 | 90.10 | 88.90 | 90.00 | 90.00 | 2,445 |
| 05 oct 2023 | 88.80 | 89.60 | 88.80 | 89.00 | 89.00 | - |
| 04 oct 2023 | 91.80 | 91.80 | 88.00 | 88.80 | 88.80 | 4,691 |
| 03 oct 2023 | 89.90 | 93.70 | 89.90 | 92.60 | 92.60 | 4,547 |
| 02 oct 2023 | 88.10 | 90.70 | 88.10 | 89.90 | 89.90 | 3,401 |
| 29 sept 2023 | 89.00 | 90.50 | 88.00 | 88.10 | 88.10 | 5,489 |
| 28 sept 2023 | 87.00 | 88.80 | 87.00 | 88.60 | 88.60 | 3,098 |
| 27 sept 2023 | 86.70 | 87.30 | 86.40 | 87.20 | 87.20 | 1,526 |
| 26 sept 2023 | 86.50 | 86.60 | 85.90 | 86.00 | 86.00 | 4,783 |
| 25 sept 2023 | 87.80 | 88.30 | 85.80 | 86.30 | 86.30 | 3,176 |
| 22 sept 2023 | 88.20 | 89.00 | 87.20 | 88.40 | 88.40 | 2,126 |
| 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 |
| *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.