Concordia Financial Group, Ltd. (YC3.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM 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 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 27 jun 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 26 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 25 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 24 jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 21 jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 20 jun 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 19 jun 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 18 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 17 jun 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 14 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| 13 jun 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 12 jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 11 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 10 jun 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 07 jun 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 06 jun 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 05 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 04 jun 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 03 jun 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 31 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 30 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 29 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 28 may 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 27 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 24 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 23 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 22 may 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 21 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 20 may 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 17 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 16 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 may 2024 | 5.15 | 5.45 | 5.15 | 5.45 | 5.45 | 470 |
| 14 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 13 may 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 10 may 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 09 may 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 08 may 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 07 may 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 06 may 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 03 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 02 may 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 30 abr 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 29 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 26 abr 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| 25 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 24 abr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 23 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 22 abr 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 19 abr 2024 | 4.70 | 4.72 | 4.70 | 4.72 | 4.72 | - |
| 18 abr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 17 abr 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 16 abr 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 15 abr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 12 abr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 11 abr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 10 abr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 09 abr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 08 abr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 05 abr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 04 abr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 03 abr 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 02 abr 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| 28 mar 2024 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | - |
| 28 mar 2024 | 12 Dividendo | |||||
| 27 mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -7.36 | - |
| 26 mar 2024 | 4.62 | 4.62 | 4.62 | 4.62 | -7.33 | - |
| 25 mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | -7.42 | - |
| 22 mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | -7.49 | - |
| 21 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -7.46 | - |
| 20 mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -6.95 | - |
| 19 mar 2024 | 4.42 | 4.42 | 4.40 | 4.40 | -6.98 | - |
| 18 mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -7.17 | - |
| 15 mar 2024 | 4.48 | 4.48 | 4.48 | 4.48 | -7.11 | - |
| 14 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -7.14 | - |
| 13 mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.23 | - |
| 12 mar 2024 | 4.54 | 4.54 | 4.54 | 4.54 | -7.20 | - |
| 11 mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.23 | - |
| 08 mar 2024 | 4.70 | 4.70 | 4.70 | 4.70 | -7.46 | - |
| 07 mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | -7.36 | - |
| 06 mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.23 | - |
| 05 mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -7.17 | - |
| 04 mar 2024 | 4.50 | 4.50 | 4.50 | 4.50 | -7.14 | - |
| 01 mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | -7.30 | - |
| 29 feb 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.23 | - |
| 28 feb 2024 | 4.56 | 4.56 | 4.56 | 4.56 | -7.23 | - |
| 27 feb 2024 | 4.52 | 4.52 | 4.52 | 4.52 | -7.17 | - |
| 26 feb 2024 | 4.48 | 4.48 | 4.48 | 4.48 | -7.11 | - |
| 23 feb 2024 | 4.42 | 4.42 | 4.42 | 4.42 | -7.01 | - |
| 22 feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -6.98 | - |
| 21 feb 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -6.95 | - |
| 20 feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -6.98 | - |
| 19 feb 2024 | 4.40 | 4.40 | 4.40 | 4.40 | -6.98 | - |
| 16 feb 2024 | 4.30 | 4.30 | 4.30 | 4.30 | -6.82 | - |
| 15 feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | -6.60 | - |
| 14 feb 2024 | 4.22 | 4.22 | 4.22 | 4.22 | -6.69 | - |
| 13 feb 2024 | 4.26 | 4.26 | 4.26 | 4.26 | -6.76 | - |
| 12 feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | -6.66 | - |
| 09 feb 2024 | 4.18 | 4.18 | 4.18 | 4.18 | -6.63 | - |
| 08 feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | -6.66 | - |
| *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.