Crown Holdings Inc (CWN.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 07:02PM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 76.50 | 77.38 | 76.50 | 77.38 | 77.38 | - |
| 03 may 2024 | 76.98 | 77.00 | 76.02 | 76.58 | 76.58 | - |
| 02 may 2024 | 77.46 | 77.64 | 77.46 | 77.58 | 77.58 | - |
| 30 abr 2024 | 75.18 | 78.42 | 75.18 | 76.76 | 76.76 | - |
| 29 abr 2024 | 75.14 | 75.82 | 75.12 | 75.50 | 75.50 | - |
| 26 abr 2024 | 74.32 | 74.32 | 74.18 | 74.18 | 74.18 | - |
| 25 abr 2024 | 73.24 | 73.24 | 72.70 | 73.18 | 73.18 | - |
| 24 abr 2024 | 73.36 | 73.70 | 73.34 | 73.70 | 73.70 | - |
| 23 abr 2024 | 74.36 | 74.36 | 73.76 | 73.76 | 73.76 | - |
| 22 abr 2024 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | - |
| 19 abr 2024 | 71.66 | 72.70 | 71.66 | 72.70 | 72.70 | - |
| 18 abr 2024 | 71.54 | 72.20 | 71.20 | 72.20 | 72.20 | - |
| 17 abr 2024 | 72.34 | 72.40 | 71.26 | 71.26 | 71.26 | - |
| 16 abr 2024 | 72.00 | 72.60 | 71.40 | 72.48 | 72.48 | - |
| 15 abr 2024 | 72.60 | 72.60 | 71.04 | 71.04 | 71.04 | - |
| 12 abr 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 11 abr 2024 | 73.78 | 74.12 | 73.54 | 74.12 | 74.12 | - |
| 10 abr 2024 | 74.04 | 74.04 | 73.14 | 73.14 | 73.14 | - |
| 09 abr 2024 | 70.70 | 71.28 | 70.70 | 71.28 | 71.28 | - |
| 08 abr 2024 | 71.10 | 71.16 | 71.10 | 71.16 | 71.16 | - |
| 05 abr 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 04 abr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 03 abr 2024 | 72.18 | 72.24 | 72.18 | 72.24 | 72.24 | - |
| 02 abr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| 28 mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 27 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 26 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 25 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 21 mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 20 mar 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - |
| 19 mar 2024 | 71.00 | 71.50 | 70.50 | 71.00 | 71.00 | - |
| 18 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 15 mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 14 mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 mar 2024 | 71.00 | 71.50 | 70.50 | 71.00 | 71.00 | - |
| 13 mar 2024 | 0.25 Dividendo | |||||
| 12 mar 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.75 | - |
| 11 mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.25 | - |
| 08 mar 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.25 | - |
| 07 mar 2024 | 69.50 | 71.00 | 69.50 | 71.00 | 70.75 | - |
| 06 mar 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 69.26 | - |
| 05 mar 2024 | 69.50 | 69.50 | 69.00 | 69.00 | 68.76 | - |
| 04 mar 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.26 | - |
| 01 mar 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 69.75 | - |
| 29 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
| 28 feb 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 70.75 | - |
| 27 feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| 26 feb 2024 | 70.50 | 70.50 | 69.50 | 69.50 | 69.26 | - |
| 23 feb 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 71.25 | - |
| 22 feb 2024 | 69.50 | 70.00 | 69.00 | 70.00 | 69.75 | - |
| 21 feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | - |
| 20 feb 2024 | 67.00 | 67.50 | 66.50 | 67.50 | 67.26 | - |
| 19 feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.76 | - |
| 16 feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.27 | - |
| 15 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| 14 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| 13 feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.75 | - |
| 12 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
| 09 feb 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.76 | - |
| 08 feb 2024 | 69.50 | 69.50 | 68.50 | 68.50 | 68.26 | - |
| 07 feb 2024 | 72.00 | 73.00 | 69.50 | 69.50 | 69.26 | 1 |
| 06 feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| 05 feb 2024 | 82.00 | 82.00 | 80.50 | 80.50 | 80.22 | - |
| 02 feb 2024 | 82.00 | 82.50 | 82.00 | 82.00 | 81.71 | - |
| 01 feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| 31 ene 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 82.71 | - |
| 30 ene 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 82.71 | - |
| 29 ene 2024 | 83.50 | 84.00 | 83.50 | 84.00 | 83.70 | - |
| 26 ene 2024 | 83.00 | 83.50 | 83.00 | 83.50 | 83.21 | - |
| 25 ene 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 24 ene 2024 | 83.50 | 83.50 | 82.50 | 82.50 | 82.21 | - |
| 23 ene 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 83.70 | - |
| 22 ene 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 19 ene 2024 | 82.00 | 82.00 | 81.50 | 81.50 | 81.21 | - |
| 18 ene 2024 | 82.00 | 82.00 | 81.50 | 82.00 | 81.71 | - |
| 17 ene 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 81.71 | - |
| 16 ene 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 15 ene 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 12 ene 2024 | 83.00 | 83.00 | 82.50 | 82.50 | 82.21 | - |
| 11 ene 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 10 ene 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 09 ene 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 08 ene 2024 | 83.00 | 83.00 | 82.50 | 83.00 | 82.71 | - |
| 05 ene 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 04 ene 2024 | 82.50 | 82.50 | 82.00 | 82.00 | 81.71 | - |
| 03 ene 2024 | 83.50 | 83.50 | 82.00 | 82.00 | 81.71 | - |
| 02 ene 2024 | 83.50 | 83.50 | 83.00 | 83.00 | 82.71 | - |
| 29 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.70 | - |
| 28 dic 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 27 dic 2023 | 84.00 | 84.00 | 83.00 | 83.00 | 82.71 | - |
| 22 dic 2023 | 83.00 | 84.00 | 83.00 | 84.00 | 83.70 | - |
| 21 dic 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 20 dic 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.70 | - |
| 19 dic 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 18 dic 2023 | 82.50 | 83.00 | 82.50 | 83.00 | 82.71 | - |
| 15 dic 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 14 dic 2023 | 83.00 | 83.00 | 82.50 | 82.50 | 82.21 | - |
| 13 dic 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.21 | 22 |
| 12 dic 2023 | 82.00 | 82.00 | 81.00 | 81.00 | 80.71 | - |
| *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.