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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20 may 2024 | 103.40 | 105.60 | 103.40 | 105.60 | 103.10 | 1,117 |
| 17 may 2024 | 102.00 | 103.20 | 101.80 | 103.20 | 100.76 | 2,040 |
| 16 may 2024 | 102.80 | 102.80 | 100.80 | 101.20 | 98.81 | 3,454 |
| 15 may 2024 | 101.80 | 103.40 | 100.00 | 103.00 | 100.57 | 9,010 |
| 14 may 2024 | 100.20 | 100.60 | 99.70 | 100.00 | 97.64 | 3,904 |
| 13 may 2024 | 100.00 | 100.40 | 99.60 | 100.00 | 97.64 | 5,241 |
| 10 may 2024 | 99.80 | 100.00 | 99.70 | 100.00 | 97.64 | 3,280 |
| 09 may 2024 | 99.90 | 100.00 | 99.80 | 100.00 | 97.64 | 1,144 |
| 08 may 2024 | 100.00 | 100.00 | 99.30 | 99.80 | 97.44 | 3,737 |
| 07 may 2024 | 99.80 | 100.00 | 99.50 | 100.00 | 97.64 | 2,327 |
| 06 may 2024 | 100.00 | 100.00 | 99.50 | 100.00 | 97.64 | 2,770 |
| 03 may 2024 | 99.30 | 100.00 | 99.20 | 100.00 | 97.64 | 3,101 |
| 02 may 2024 | 99.90 | 100.60 | 99.30 | 99.90 | 97.54 | 6,173 |
| 30 abr 2024 | 99.50 | 99.90 | 98.60 | 99.80 | 97.44 | 1,967 |
| 29 abr 2024 | 98.50 | 99.90 | 97.90 | 99.90 | 97.54 | 2,180 |
| 26 abr 2024 | 97.40 | 98.60 | 97.30 | 98.60 | 96.27 | 4,112 |
| 25 abr 2024 | 101.00 | 101.00 | 98.20 | 98.40 | 96.07 | 3,156 |
| 24 abr 2024 | 99.20 | 100.20 | 99.20 | 99.70 | 97.34 | 2,695 |
| 23 abr 2024 | 98.50 | 99.10 | 98.50 | 99.00 | 96.66 | 1,037 |
| 22 abr 2024 | 98.70 | 98.90 | 97.60 | 98.80 | 96.46 | 1,973 |
| 19 abr 2024 | 98.70 | 99.20 | 98.30 | 98.40 | 96.07 | 2,127 |
| 18 abr 2024 | 99.10 | 99.60 | 98.40 | 99.60 | 97.25 | 1,988 |
| 17 abr 2024 | 99.60 | 99.90 | 99.00 | 99.00 | 96.66 | 1,695 |
| 16 abr 2024 | 100.60 | 101.00 | 99.30 | 99.50 | 97.15 | 5,211 |
| 15 abr 2024 | 101.80 | 103.20 | 101.60 | 101.60 | 99.20 | 4,311 |
| 12 abr 2024 | 102.00 | 103.40 | 101.40 | 101.40 | 99.00 | 2,030 |
| 11 abr 2024 | 103.60 | 104.60 | 102.40 | 102.80 | 100.37 | 8,871 |
| 10 abr 2024 | 102.80 | 104.00 | 102.80 | 103.80 | 101.35 | 1,921 |
| 09 abr 2024 | 103.40 | 104.20 | 102.40 | 103.00 | 100.57 | 1,580 |
| 08 abr 2024 | 103.60 | 104.60 | 103.20 | 104.20 | 101.74 | 3,133 |
| 05 abr 2024 | 101.80 | 104.60 | 101.80 | 103.60 | 101.15 | 3,298 |
| 04 abr 2024 | 104.00 | 105.00 | 102.80 | 104.00 | 101.54 | 3,722 |
| 03 abr 2024 | 101.60 | 104.00 | 101.60 | 104.00 | 101.54 | 2,790 |
| 02 abr 2024 | 102.40 | 102.40 | 100.60 | 102.00 | 99.59 | 5,397 |
| 28 mar 2024 | 104.00 | 104.20 | 99.90 | 102.80 | 100.37 | 6,784 |
| 27 mar 2024 | 103.00 | 104.20 | 102.40 | 104.20 | 101.74 | 6,012 |
| 26 mar 2024 | 101.20 | 103.40 | 100.40 | 103.00 | 100.57 | 6,309 |
| 25 mar 2024 | 96.90 | 100.80 | 96.80 | 100.60 | 98.22 | 5,153 |
| 22 mar 2024 | 100.80 | 101.80 | 96.00 | 96.00 | 93.73 | 10,990 |
| 21 mar 2024 | 103.00 | 103.40 | 101.80 | 103.00 | 100.57 | 5,936 |
| 20 mar 2024 | 102.60 | 103.00 | 102.00 | 103.00 | 100.57 | 3,167 |
| 19 mar 2024 | 102.80 | 103.40 | 102.60 | 103.00 | 100.57 | 3,254 |
| 18 mar 2024 | 103.80 | 103.80 | 101.80 | 102.60 | 100.17 | 5,462 |
| 15 mar 2024 | 102.60 | 103.00 | 102.00 | 102.60 | 100.17 | 3,588 |
| 14 mar 2024 | 103.20 | 103.40 | 102.20 | 102.20 | 99.78 | 2,082 |
| 13 mar 2024 | 104.00 | 104.00 | 102.40 | 103.60 | 101.15 | 3,056 |
| 12 mar 2024 | 103.40 | 103.60 | 102.80 | 103.00 | 100.57 | 1,635 |
| 11 mar 2024 | 101.60 | 103.00 | 101.60 | 103.00 | 100.57 | 2,897 |
| 08 mar 2024 | 101.80 | 102.20 | 101.60 | 102.00 | 99.59 | 2,123 |
| 07 mar 2024 | 101.60 | 102.40 | 101.60 | 102.00 | 99.59 | 3,378 |
| *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.