La bourse ferme dans 6 h 19 min

Cyfrowy Polsat S.A. (CP9.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,8000-0,0160 (-0,57 %)
À partir de 08:20AM CEST. Marché ouvert.
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juin 20242,80002,80002,80002,80002,8000686
05 juin 20242,81602,81602,81602,81602,8160-
04 juin 20242,91102,91102,91102,91102,9110-
03 juin 20242,80002,80002,80002,80002,8000-
31 mai 20242,84802,84802,84802,84802,8480-
30 mai 20242,84602,84602,84602,84602,8460-
29 mai 20242,90202,90202,90202,90202,9020-
28 mai 20243,01503,01503,01503,01503,0150-
27 mai 20242,94902,94902,94902,94902,9490-
24 mai 20243,05903,05903,05903,05903,0590-
23 mai 20242,91502,91502,91502,91502,9150-
22 mai 20242,95302,95302,95302,95302,9530-
21 mai 20242,90702,90702,90702,90702,9070-
20 mai 20242,92402,92402,92402,92402,9240-
17 mai 20242,91102,91102,91102,91102,9110-
16 mai 20242,93303,12002,93303,12003,1200686
15 mai 20242,91802,91802,91802,91802,9180-
14 mai 20242,79902,79902,79902,79902,7990-
13 mai 20242,62802,62802,62802,62802,6280-
10 mai 20242,54702,54702,54702,54702,5470-
09 mai 20242,36802,36802,36802,36802,3680-
08 mai 20242,31402,31402,31402,31402,3140-
07 mai 20242,29502,29502,29502,29502,2950-
06 mai 20242,20402,20402,20402,20402,2040-
03 mai 20242,20002,20002,20002,20002,2000-
02 mai 20242,21402,21402,21402,21402,2140-
30 avr. 20242,22402,22402,22402,22402,2240-
29 avr. 20242,19302,19302,19302,19302,1930-
26 avr. 20242,18602,18602,18602,18602,1860-
25 avr. 20242,21002,21002,21002,21002,2100-
24 avr. 20242,26502,26502,26502,26502,2650-
23 avr. 20242,24202,24202,24202,24202,2420-
22 avr. 20242,23502,23502,23502,23502,2350-
19 avr. 20242,20902,20902,20902,20902,2090-
18 avr. 20242,15502,15502,15502,15502,1550-
17 avr. 20242,13602,13602,13602,13602,1360-
16 avr. 20242,22802,22802,22802,22802,2280-
15 avr. 20242,26902,26902,26902,26902,2690-
12 avr. 20242,36702,36702,36702,36702,3670-
11 avr. 20242,31402,31402,31402,31402,3140-
10 avr. 20242,36302,60802,36302,60802,6080117
09 avr. 20242,40902,64102,40902,64102,64101 000
08 avr. 20242,34002,34002,34002,34002,3400-
05 avr. 20242,38102,38102,38102,38102,3810-
04 avr. 20242,34902,34902,34902,34902,3490-
03 avr. 20242,37002,37002,37002,37002,3700-
02 avr. 20242,38102,38102,38102,38102,3810-
28 mars 20242,34902,34902,34902,34902,3490-
27 mars 20242,39302,39302,39302,39302,3930-
26 mars 20242,27602,27602,27602,27602,2760-
25 mars 20242,29102,29102,29102,29102,2910-
22 mars 20242,28602,28602,28602,28602,2860-
21 mars 20242,26002,26002,26002,26002,2600-
20 mars 20242,25502,25502,25502,25502,2550-
19 mars 20242,31402,31402,31402,31402,3140-
18 mars 20242,35002,35002,35002,35002,3500-
15 mars 20242,36402,36402,36402,36402,3640-
14 mars 20242,38802,38802,38802,38802,3880-
13 mars 20242,41902,41902,41902,41902,4190-
12 mars 20242,40402,40402,40402,40402,4040-
11 mars 20242,37002,37002,37002,37002,3700-
08 mars 20242,37902,37902,37902,37902,3790-
07 mars 20242,35502,35502,35502,35502,3550-
06 mars 20242,34402,34402,34402,34402,3440-
05 mars 20242,37102,59502,37102,59502,5950245
04 mars 20242,50802,50802,50802,50802,5080-
01 mars 20242,59402,59402,59402,59402,5940-
29 févr. 20242,69302,69302,69302,69302,6930-
28 févr. 20242,65402,65402,65402,65402,6540-
27 févr. 20242,53602,53602,53602,53602,5360-
26 févr. 20242,56602,56602,56602,56602,5660-
23 févr. 20242,52302,52302,52302,52302,5230-
22 févr. 20242,50402,50402,50402,50402,5040-
21 févr. 20242,52202,52202,52202,52202,5220-
20 févr. 20242,48902,48902,48902,48902,4890-
19 févr. 20242,45902,45902,45902,45902,4590-
16 févr. 20242,45402,45402,45402,45402,4540-
15 févr. 20242,40002,40002,40002,40002,4000-
14 févr. 20242,35602,35602,35602,35602,3560-
13 févr. 20242,57102,57102,57102,57102,5710-
12 févr. 20242,38902,38902,38902,38902,3890-
09 févr. 20242,42002,42002,42002,42002,4200-
08 févr. 20242,39602,39602,39602,39602,3960-
07 févr. 20242,42202,42202,42202,42202,4220-
06 févr. 20242,44702,44702,44702,44702,4470-
05 févr. 20242,41802,41802,41802,41802,4180-
02 févr. 20242,38102,38102,38102,38102,3810-
01 févr. 20242,39002,39002,39002,39002,3900-
31 janv. 20242,34302,34302,34302,34302,3430-
30 janv. 20242,39202,39202,39202,39202,3920-
29 janv. 20242,42502,42502,42502,42502,4250-
26 janv. 20242,37402,37402,37402,37402,3740-
25 janv. 20242,40102,40102,40102,40102,4010-
24 janv. 20242,38502,38502,38502,38502,3850-
23 janv. 20242,42502,42502,42502,42502,4250-
22 janv. 20242,40802,40802,40802,40802,4080-
19 janv. 20242,39102,39102,39102,39102,3910-
18 janv. 20242,36002,36002,36002,36002,3600-
17 janv. 20242,45202,45202,45202,45202,4520-
16 janv. 20242,48202,48202,48202,48202,4820-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...