Church & Dwight Co Inc (CXU.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 97.00 | 97.00 | 96.02 | 96.02 | 96.02 | - |
| 27 jun 2024 | 97.12 | 97.26 | 97.12 | 97.24 | 97.24 | - |
| 26 jun 2024 | 97.50 | 98.54 | 97.50 | 97.66 | 97.66 | - |
| 25 jun 2024 | 99.94 | 99.98 | 97.74 | 97.74 | 97.74 | - |
| 24 jun 2024 | 101.40 | 101.60 | 100.00 | 100.00 | 100.00 | - |
| 21 jun 2024 | 101.15 | 102.40 | 101.15 | 101.65 | 101.65 | - |
| 20 jun 2024 | 102.00 | 102.25 | 101.60 | 101.60 | 101.60 | - |
| 19 jun 2024 | 101.70 | 101.85 | 101.65 | 101.75 | 101.75 | - |
| 18 jun 2024 | 101.55 | 102.35 | 101.20 | 102.35 | 102.35 | - |
| 17 jun 2024 | 100.35 | 101.80 | 100.00 | 101.80 | 101.80 | - |
| 14 jun 2024 | 98.72 | 99.84 | 98.42 | 99.84 | 99.84 | - |
| 13 jun 2024 | 97.90 | 99.16 | 97.78 | 99.16 | 99.16 | 25 |
| 12 jun 2024 | 100.05 | 100.15 | 97.94 | 97.94 | 97.94 | - |
| 11 jun 2024 | 99.52 | 99.88 | 99.48 | 99.76 | 99.76 | - |
| 10 jun 2024 | 99.36 | 99.42 | 98.72 | 98.72 | 98.72 | - |
| 07 jun 2024 | 98.78 | 99.78 | 98.66 | 99.78 | 99.78 | - |
| 06 jun 2024 | 98.66 | 99.34 | 98.50 | 99.10 | 99.10 | - |
| 05 jun 2024 | 99.14 | 99.14 | 98.34 | 98.82 | 98.82 | - |
| 04 jun 2024 | 97.84 | 99.32 | 97.82 | 99.32 | 99.32 | - |
| 03 jun 2024 | 98.64 | 99.08 | 98.26 | 98.32 | 98.32 | - |
| 31 may 2024 | 95.96 | 96.94 | 95.44 | 96.94 | 96.94 | - |
| 30 may 2024 | 94.92 | 96.14 | 94.48 | 96.14 | 96.14 | - |
| 29 may 2024 | 95.22 | 95.80 | 95.00 | 95.80 | 95.80 | - |
| 28 may 2024 | 97.76 | 97.76 | 95.56 | 95.56 | 95.56 | - |
| 27 may 2024 | 97.64 | 98.00 | 97.48 | 98.00 | 98.00 | - |
| 24 may 2024 | 98.04 | 98.22 | 97.80 | 97.80 | 97.80 | - |
| 23 may 2024 | 98.76 | 98.92 | 98.62 | 98.78 | 98.78 | - |
| 22 may 2024 | 98.20 | 98.84 | 97.96 | 98.84 | 98.84 | - |
| 21 may 2024 | 97.46 | 98.56 | 97.46 | 98.16 | 98.16 | - |
| 20 may 2024 | 97.06 | 97.70 | 97.06 | 97.52 | 97.52 | - |
| 17 may 2024 | 97.76 | 97.94 | 97.60 | 97.60 | 97.60 | - |
| 16 may 2024 | 98.12 | 98.94 | 98.12 | 98.80 | 98.80 | - |
| 15 may 2024 | 98.28 | 98.44 | 97.94 | 97.94 | 97.94 | 25 |
| 14 may 2024 | 98.62 | 98.62 | 98.06 | 98.06 | 98.06 | - |
| 14 may 2024 | 0.28375 Dividendo | |||||
| 13 may 2024 | 100.10 | 100.10 | 98.98 | 98.98 | 98.70 | 2 |
| 10 may 2024 | 99.24 | 99.82 | 99.24 | 99.26 | 98.98 | - |
| 09 may 2024 | 98.84 | 99.52 | 98.84 | 99.52 | 99.23 | - |
| 08 may 2024 | 99.10 | 99.78 | 99.08 | 99.24 | 98.96 | - |
| 07 may 2024 | 97.56 | 98.98 | 97.54 | 98.92 | 98.64 | - |
| 06 may 2024 | 98.04 | 98.12 | 97.76 | 97.96 | 97.68 | - |
| 03 may 2024 | 98.78 | 98.78 | 97.06 | 98.26 | 97.98 | - |
| 02 may 2024 | 98.92 | 98.92 | 98.08 | 98.82 | 98.54 | - |
| 30 abr 2024 | 99.40 | 100.55 | 99.12 | 100.55 | 100.26 | - |
| 29 abr 2024 | 98.96 | 99.36 | 98.80 | 99.36 | 99.08 | - |
| 26 abr 2024 | 99.72 | 99.92 | 99.52 | 99.62 | 99.33 | - |
| 25 abr 2024 | 99.56 | 100.20 | 99.06 | 100.20 | 99.91 | - |
| 24 abr 2024 | 99.40 | 100.20 | 99.14 | 100.20 | 99.91 | 1 |
| 23 abr 2024 | 99.12 | 99.62 | 98.76 | 99.62 | 99.33 | - |
| 22 abr 2024 | 97.58 | 99.64 | 97.58 | 99.64 | 99.35 | - |
| 19 abr 2024 | 95.98 | 97.64 | 95.98 | 97.64 | 97.36 | - |
| 18 abr 2024 | 96.68 | 96.88 | 96.24 | 96.24 | 95.96 | - |
| 17 abr 2024 | 96.74 | 97.16 | 96.74 | 97.16 | 96.88 | - |
| 16 abr 2024 | 95.10 | 97.20 | 95.10 | 97.20 | 96.92 | - |
| 15 abr 2024 | 94.80 | 96.06 | 94.56 | 95.62 | 95.35 | 11 |
| 12 abr 2024 | 94.50 | 95.58 | 94.50 | 94.58 | 94.31 | 100 |
| 11 abr 2024 | 95.02 | 95.30 | 94.92 | 95.30 | 95.03 | 5 |
| 10 abr 2024 | 93.46 | 95.16 | 93.08 | 95.16 | 94.89 | - |
| 09 abr 2024 | 93.02 | 93.26 | 92.96 | 93.26 | 92.99 | - |
| 08 abr 2024 | 93.60 | 94.12 | 93.60 | 93.84 | 93.57 | 40 |
| 05 abr 2024 | 93.96 | 94.00 | 93.70 | 94.00 | 93.73 | - |
| 04 abr 2024 | 94.80 | 95.56 | 94.76 | 95.18 | 94.91 | - |
| 03 abr 2024 | 96.48 | 96.92 | 95.36 | 95.36 | 95.09 | - |
| 02 abr 2024 | 97.34 | 97.34 | 96.72 | 96.72 | 96.44 | - |
| 28 mar 2024 | 95.80 | 96.60 | 95.70 | 96.60 | 96.32 | - |
| 27 mar 2024 | 94.80 | 95.90 | 94.60 | 95.70 | 95.43 | 5 |
| 26 mar 2024 | 94.50 | 95.20 | 94.50 | 95.10 | 94.83 | - |
| 25 mar 2024 | 96.00 | 96.20 | 95.10 | 95.10 | 94.83 | - |
| 22 mar 2024 | 95.40 | 96.40 | 95.40 | 96.40 | 96.12 | - |
| 21 mar 2024 | 93.70 | 95.60 | 93.70 | 95.60 | 95.33 | - |
| 20 mar 2024 | 96.10 | 96.20 | 94.90 | 94.90 | 94.63 | - |
| 19 mar 2024 | 96.40 | 96.50 | 96.00 | 96.00 | 95.72 | - |
| 18 mar 2024 | 95.40 | 96.50 | 95.10 | 95.80 | 95.53 | 12 |
| 15 mar 2024 | 95.40 | 95.60 | 95.40 | 95.50 | 95.23 | - |
| 14 mar 2024 | 96.00 | 96.20 | 95.50 | 95.50 | 95.23 | - |
| 13 mar 2024 | 95.20 | 96.10 | 94.90 | 96.10 | 95.82 | - |
| 12 mar 2024 | 94.60 | 95.90 | 94.60 | 95.90 | 95.63 | 40 |
| 11 mar 2024 | 94.90 | 95.60 | 94.80 | 94.80 | 94.53 | - |
| 08 mar 2024 | 94.70 | 95.30 | 94.60 | 95.30 | 95.03 | - |
| 07 mar 2024 | 93.40 | 94.60 | 93.30 | 94.30 | 94.03 | 10 |
| 06 mar 2024 | 93.40 | 94.00 | 93.30 | 94.00 | 93.73 | - |
| 05 mar 2024 | 92.90 | 93.90 | 92.90 | 93.90 | 93.63 | - |
| 04 mar 2024 | 91.90 | 92.80 | 91.90 | 92.50 | 92.23 | 10 |
| 01 mar 2024 | 92.90 | 93.60 | 92.00 | 92.20 | 91.94 | - |
| 29 feb 2024 | 92.00 | 92.90 | 91.70 | 92.90 | 92.63 | - |
| 28 feb 2024 | 91.80 | 92.50 | 91.50 | 92.20 | 91.94 | - |
| 27 feb 2024 | 92.10 | 92.20 | 91.70 | 91.70 | 91.44 | 15 |
| 26 feb 2024 | 92.30 | 92.60 | 91.90 | 92.30 | 92.04 | - |
| 23 feb 2024 | 91.70 | 92.80 | 91.00 | 92.20 | 91.94 | - |
| 22 feb 2024 | 90.80 | 91.20 | 90.20 | 91.20 | 90.94 | - |
| 21 feb 2024 | 90.30 | 90.90 | 90.10 | 90.80 | 90.54 | - |
| 20 feb 2024 | 90.50 | 91.50 | 90.20 | 90.80 | 90.54 | - |
| 19 feb 2024 | 90.40 | 90.80 | 90.40 | 90.60 | 90.34 | - |
| 16 feb 2024 | 90.00 | 91.10 | 89.90 | 91.10 | 90.84 | - |
| 15 feb 2024 | 90.20 | 90.20 | 90.00 | 90.00 | 89.74 | - |
| 14 feb 2024 | 90.70 | 91.00 | 89.80 | 89.80 | 89.54 | - |
| 14 feb 2024 | 0.28375 Dividendo | |||||
| 13 feb 2024 | 91.10 | 91.30 | 91.00 | 91.00 | 90.46 | - |
| 12 feb 2024 | 91.30 | 91.50 | 90.80 | 91.10 | 90.56 | - |
| 09 feb 2024 | 92.50 | 92.50 | 91.10 | 91.10 | 90.56 | - |
| *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.