U.S. markets closed

CEWE Stiftung & Co. KGaA (CWC.DE)

XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
102.80-1.40 (-1.34%)
Al cierre: 05:35PM CET
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
21 dic 202398.90100.6098.10100.40100.405,453
20 dic 202398.9099.6098.3099.1099.105,760
19 dic 202399.60100.2099.0099.0099.003,663
18 dic 2023100.60101.2099.3099.3099.304,949
15 dic 202399.50102.8099.00101.00101.0012,842
14 dic 202399.00100.0098.3098.4098.405,558
13 dic 202397.0099.5097.0098.4098.405,571
12 dic 202397.2098.0096.4098.0098.003,168
11 dic 202396.8097.0095.4096.7096.706,006
08 dic 202398.4098.6096.4096.6096.607,463
07 dic 202399.00100.4098.1098.5098.5013,189
06 dic 202399.2099.2098.1099.0099.003,084
05 dic 202397.5099.9097.5099.2099.204,410
04 dic 202397.9099.3097.9098.5098.505,215
01 dic 2023100.00100.0097.8098.4098.402,431
30 nov 202399.8099.8097.4098.0098.006,899
29 nov 202398.40100.4098.4099.2099.203,714
28 nov 202398.5098.5097.0098.0098.002,542
27 nov 202396.0099.1096.0098.0098.004,658
24 nov 202395.0096.5095.0096.5096.502,718
23 nov 202395.6096.0095.0095.5095.502,488
22 nov 202395.3096.0095.2095.2095.203,701
21 nov 202396.0096.5095.2095.6095.604,142
20 nov 202395.9096.4095.2096.1096.105,123
17 nov 202393.2096.0093.2096.0096.006,271
16 nov 202394.7094.7092.5092.5092.502,571
15 nov 202393.2096.7093.2094.9094.904,856
14 nov 202390.0092.9090.0092.8092.808,805
13 nov 202390.7091.0090.2090.6090.603,042
10 nov 202390.8091.0089.9090.7090.703,178
09 nov 202390.2091.1090.2091.0091.005,755
08 nov 202388.1090.4087.9090.4090.403,187
07 nov 202388.9089.5087.2088.1088.103,252
*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...