12 de Diciembre, 17:18 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

COVESTRO AG (1COV)COVESTRO AG (1COV)

-0,11-0,26 %
41,75

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
11/12/2019 41,950 41,750 -0,26 42,160 41,580 856.288
10/12/2019 41,720 41,860 0,00 41,990 40,960 934.871
09/12/2019 41,910 41,860 0,07 42,180 41,760 546.109
06/12/2019 41,780 41,830 0,38 42,100 41,560 563.787
05/12/2019 41,880 41,670 -0,48 42,180 41,540 878.555
04/12/2019 41,200 41,870 1,40 42,010 41,070 1.112.973
03/12/2019 41,780 41,290 -1,05 42,210 41,000 1.478.509
02/12/2019 42,540 41,730 -1,81 43,120 41,640 1.253.058
29/11/2019 42,950 42,500 -1,78 43,180 42,490 1.021.369
28/11/2019 43,420 43,270 -0,39 43,480 42,970 635.600
27/11/2019 43,670 43,440 -0,02 44,170 43,260 1.018.471
26/11/2019 43,700 43,450 -0,32 43,810 43,120 1.252.504
25/11/2019 43,880 43,590 0,48 44,060 43,380 752.528
22/11/2019 42,940 43,380 1,26 43,820 42,720 1.270.291
21/11/2019 42,920 42,840 -1,09 43,180 42,360 1.180.681
20/11/2019 43,230 43,310 -0,78 43,500 42,800 1.063.314
19/11/2019 44,200 43,650 -0,91 44,710 43,330 1.074.108
18/11/2019 44,630 44,050 -1,83 45,180 43,720 1.121.029
15/11/2019 45,330 44,870 0,04 45,410 44,230 1.011.208
14/11/2019 44,450 44,850 0,74 45,200 43,820 1.562.833
13/11/2019 45,440 44,520 -2,52 45,580 44,210 1.324.880
12/11/2019 45,790 45,670 -1,02 46,100 45,410 1.245.610
11/11/2019 46,550 46,140 -1,18 46,890 45,850 1.262.633
08/11/2019 46,720 46,690 -0,55 47,050 46,350 1.373.908
07/11/2019 46,140 46,950 2,65 47,170 46,010 1.469.330
06/11/2019 46,250 45,740 -1,15 46,570 45,260 1.246.790
05/11/2019 46,090 46,270 0,54 46,710 45,770 1.528.711
04/11/2019 45,500 46,020 2,18 46,250 45,500 1.431.350
01/11/2019 43,210 45,040 4,62 45,530 43,140 1.727.505
31/10/2019 43,390 43,050 -0,90 43,550 42,440 1.724.638
30/10/2019 44,730 43,440 -3,12 44,920 43,220 1.374.465
29/10/2019 45,380 44,840 -1,10 45,630 43,850 1.634.821
28/10/2019 45,900 45,340 -2,89 48,180 44,680 2.849.064
25/10/2019 46,830 46,690 -0,11 47,070 46,130 980.670
24/10/2019 46,810 46,740 0,15 47,170 46,010 1.226.760
23/10/2019 46,110 46,670 1,66 46,940 45,860 1.070.359
22/10/2019 46,680 45,910 -1,29 47,070 45,530 793.535
21/10/2019 45,950 46,510 1,68 47,030 45,950 963.780
18/10/2019 45,390 45,740 0,53 46,040 45,160 966.859
17/10/2019 45,920 45,500 -1,37 46,800 45,500 1.266.462
16/10/2019 45,430 46,130 0,83 46,320 45,080 1.257.850
15/10/2019 45,440 45,750 1,44 46,100 45,080 1.150.933
14/10/2019 45,310 45,100 -0,77 45,370 44,550 811.840
11/10/2019 43,770 45,450 4,80 45,500 43,730 1.518.766
10/10/2019 42,560 43,370 2,19 43,760 42,420 1.178.902
09/10/2019 42,000 42,440 0,52 42,720 41,780 997.953
08/10/2019 43,420 42,220 -2,40 43,440 41,910 1.151.567
07/10/2019 43,100 43,260 0,30 43,350 42,400 953.221
04/10/2019 42,810 43,130 1,05 43,540 42,580 1.251.493
02/10/2019 44,020 42,680 -4,60 44,230 42,570 2.020.787
01/10/2019 45,660 44,740 -1,45 46,070 44,670 1.058.481
30/09/2019 45,110 45,400 1,36 46,070 44,860 1.147.005
27/09/2019 43,770 44,790 2,97 44,870 43,590 1.074.875
26/09/2019 44,090 43,500 -1,18 44,370 43,380 1.135.692
25/09/2019 43,850 44,020 -0,68 44,080 43,160 1.093.600
24/09/2019 44,570 44,320 -0,05 45,130 44,150 964.407
23/09/2019 44,750 44,340 -1,38 44,810 43,460 904.292
20/09/2019 45,500 44,960 -0,97 45,500 44,570 1.761.797
19/09/2019 44,550 45,400 0,82 45,590 44,350 1.509.488
18/09/2019 44,600 45,030 2,39 45,600 44,300 1.656.900
17/09/2019 44,850 43,980 -2,31 44,850 43,430 1.504.549
16/09/2019 44,380 45,020 0,27 45,710 44,110 1.634.421
13/09/2019 43,000 44,900 4,13 44,900 43,000 1.633.041
12/09/2019 43,340 43,120 0,33 44,020 42,460 1.554.207
11/09/2019 43,390 42,980 0,12 43,740 42,800 1.051.640
10/09/2019 41,600 42,930 1,27 43,270 41,600 1.788.361
09/09/2019 41,600 42,390 2,34 42,400 41,520 1.356.508
06/09/2019 41,800 41,420 -0,12 41,900 41,180 766.218
05/09/2019 41,030 41,470 2,24 41,620 40,930 983.525
04/09/2019 40,970 40,560 0,82 41,050 40,450 737.208
03/09/2019 40,570 40,230 -0,96 40,680 39,970 777.273
02/09/2019 41,220 40,620 -1,38 41,680 40,560 568.600
30/08/2019 41,000 41,190 0,88 41,580 40,860 826.418
29/08/2019 39,540 40,830 3,29 41,030 39,320 1.326.139
28/08/2019 39,300 39,530 0,36 39,600 38,590 867.714
27/08/2019 39,140 39,390 0,84 40,000 38,810 895.744
26/08/2019 39,040 39,060 0,39 39,430 38,650 564.223
23/08/2019 39,900 38,910 -1,99 40,360 38,910 1.101.227
22/08/2019 39,160 39,700 0,97 40,320 38,880 910.177
21/08/2019 38,930 39,320 1,44 39,820 38,930 643.392
20/08/2019 38,840 38,760 -0,23 39,620 38,700 966.115
19/08/2019 38,760 38,850 1,44 39,370 38,560 867.894
16/08/2019 38,110 38,300 0,92 38,590 37,950 1.149.377
15/08/2019 38,680 37,950 -1,51 38,970 37,300 1.581.428
14/08/2019 39,820 38,530 -3,29 39,820 38,460 1.545.221
13/08/2019 39,310 39,840 1,07 40,510 38,280 1.776.102
12/08/2019 40,120 39,420 -0,86 40,400 39,330 803.831
09/08/2019 40,430 39,760 -2,07 40,530 39,730 1.440.895
08/08/2019 39,620 40,600 4,67 40,770 38,890 1.621.415
07/08/2019 39,150 38,790 0,00 39,510 38,410 1.112.868
06/08/2019 39,370 38,790 -1,30 39,930 38,760 1.207.263
05/08/2019 39,100 39,300 -1,36 39,380 38,600 1.241.726
02/08/2019 40,550 39,840 -4,25 40,620 39,180 2.124.590
01/08/2019 40,600 41,610 1,22 41,610 40,510 1.204.976
31/07/2019 41,120 41,110 -0,12 41,860 41,010 1.223.379
30/07/2019 42,110 41,160 -2,42 42,140 40,740 1.340.175
29/07/2019 42,850 42,180 -1,56 42,860 41,790 1.093.008
26/07/2019 42,930 42,850 -0,67 43,170 42,400 1.070.875
25/07/2019 44,890 43,140 -3,75 45,430 42,240 3.151.202
24/07/2019 44,550 44,820 3,25 45,490 44,210 2.125.313
23/07/2019 42,460 43,410 2,92 43,940 42,410 1.446.763
22/07/2019 42,290 42,180 -0,78 43,040 42,040 941.223
19/07/2019 42,090 42,510 1,70 43,040 41,930 934.766
18/07/2019 41,720 41,800 -0,55 42,200 41,350 801.470
17/07/2019 42,850 42,030 -2,07 42,950 41,820 957.275
16/07/2019 42,500 42,920 1,04 43,140 42,360 1.016.652
15/07/2019 41,260 42,480 2,96 42,660 41,260 1.345.352
12/07/2019 40,320 41,260 2,56 41,660 40,130 1.342.774
11/07/2019 41,100 40,230 -2,09 41,190 40,020 1.441.680
10/07/2019 41,430 41,090 -1,20 42,190 40,870 1.576.057
09/07/2019 41,240 41,590 -3,10 41,850 40,030 2.749.396
08/07/2019 42,920 42,920 -0,69 43,780 42,380 946.420
05/07/2019 44,000 43,220 -1,44 44,010 42,930 1.160.215
04/07/2019 43,890 43,850 0,09 44,720 43,810 837.735
03/07/2019 44,410 43,810 -0,73 44,440 43,610 845.941
02/07/2019 44,700 44,130 -1,74 45,060 43,840 1.042.429
01/07/2019 45,930 44,910 0,45 46,360 44,910 1.052.960
28/06/2019 44,030 44,710 2,15 44,920 43,840 1.064.820
27/06/2019 43,580 43,770 1,46 44,690 43,580 1.069.507
26/06/2019 42,680 43,140 0,44 43,850 42,590 954.198
25/06/2019 43,470 42,950 -1,49 43,900 42,950 1.268.035
24/06/2019 44,020 43,600 -0,93 44,400 43,360 770.873
21/06/2019 43,960 44,010 0,34 44,520 43,490 2.956.783
20/06/2019 44,300 43,860 0,55 44,630 43,800 936.136
19/06/2019 43,040 43,620 2,42 44,350 42,940 1.974.649
18/06/2019 41,000 42,590 3,75 42,920 40,390 1.641.790
17/06/2019 41,910 41,050 -1,70 42,040 40,930 957.976
14/06/2019 42,250 41,760 -1,16 42,350 41,530 943.433
13/06/2019 41,490 42,250 1,71 42,330 41,200 1.179.858
12/06/2019 41,770 41,540 -1,35 42,210 41,240 1.098.537
11/06/2019 41,900 42,110 1,79 42,650 41,680 1.202.969
07/06/2019 41,350 41,370 0,71 42,100 41,190 1.467.425
06/06/2019 40,870 41,080 0,59 42,380 40,640 1.866.843
05/06/2019 41,200 40,840 -0,83 41,640 40,390 1.667.874
04/06/2019 39,010 41,180 4,81 41,660 38,750 2.232.910
03/06/2019 38,530 39,290 0,15 39,290 38,430 1.083.946
31/05/2019 39,680 39,230 -2,90 39,720 38,920 1.766.763
30/05/2019 40,380 40,400 0,77 40,590 39,830 998.736
29/05/2019 40,630 40,090 -2,50 40,680 39,690 1.758.087
28/05/2019 41,350 41,120 -0,82 41,800 41,040 2.647.188
27/05/2019 41,250 41,460 1,25 41,590 40,920 562.050
24/05/2019 41,350 40,950 -0,32 41,520 40,920 1.219.388
23/05/2019 42,610 41,080 -5,13 42,610 40,830 2.613.535
22/05/2019 43,390 43,300 -0,69 43,650 42,850 967.528
21/05/2019 43,060 43,600 1,35 43,890 42,990 1.410.448
20/05/2019 44,050 43,020 -2,65 44,170 42,580 1.181.644
17/05/2019 44,790 44,190 -1,69 44,790 43,590 1.128.094
16/05/2019 44,020 44,950 1,56 45,100 43,400 1.701.557
15/05/2019 43,480 44,260 2,22 44,480 42,900 2.036.928
14/05/2019 42,860 43,300 0,65 43,470 42,230 1.624.362
13/05/2019 43,790 43,020 -1,89 43,830 42,640 1.497.816
10/05/2019 44,420 43,850 0,39 44,930 43,470 1.841.803
09/05/2019 44,940 43,680 -3,15 44,940 43,390 2.000.229
08/05/2019 45,000 45,100 -0,46 46,300 44,610 1.736.268
07/05/2019 47,500 45,310 -4,19 47,600 44,990 1.808.491
06/05/2019 46,500 47,290 -2,15 47,290 46,100 1.194.308
03/05/2019 47,210 48,330 1,15 48,740 47,200 1.116.518
02/05/2019 48,900 47,780 -1,99 48,900 47,430 1.991.010
30/04/2019 50,260 48,750 -3,43 50,260 48,580 1.764.233
29/04/2019 50,000 50,480 -1,25 51,700 49,240 1.535.718
26/04/2019 50,380 51,120 1,23 51,120 50,120 1.088.197
25/04/2019 51,000 50,500 -1,41 51,240 49,830 1.236.788
24/04/2019 52,160 51,220 -1,95 52,160 50,640 1.261.888
23/04/2019 53,060 52,240 -1,51 53,060 52,240 945.709
18/04/2019 53,380 53,040 -0,64 53,400 52,440 1.157.059
17/04/2019 53,180 53,380 0,76 53,940 53,020 1.199.787
16/04/2019 53,160 52,980 -0,04 53,460 52,400 1.248.697
15/04/2019 53,140 53,000 -4,19 53,360 52,420 1.274.659
12/04/2019 53,620 55,320 2,94 55,780 52,720 2.215.258
11/04/2019 52,200 53,740 2,67 54,000 51,920 1.415.119
10/04/2019 51,960 52,340 1,28 52,940 51,860 1.011.537
09/04/2019 52,600 51,680 -1,90 52,900 51,580 947.739
08/04/2019 53,200 52,680 -0,64 53,400 52,380 988.273
05/04/2019 52,960 53,020 0,61 53,760 52,920 1.338.708
04/04/2019 53,020 52,700 -0,60 53,060 52,040 1.345.873
03/04/2019 52,000 53,020 3,64 53,320 51,880 1.448.398
02/04/2019 50,920 51,160 0,99 51,940 50,800 1.199.481
01/04/2019 49,610 50,660 3,35 51,280 49,610 1.405.106
29/03/2019 49,020 49,020 0,88 49,690 48,620 1.053.247
28/03/2019 48,250 48,590 1,08 49,080 48,120 1.488.632
27/03/2019 47,500 48,070 2,25 48,440 47,310 1.701.856
26/03/2019 46,620 47,010 1,25 47,290 45,980 1.012.735
25/03/2019 47,000 46,430 -1,46 47,020 45,950 1.572.933
22/03/2019 47,660 47,120 -0,86 48,380 46,840 1.714.087
21/03/2019 46,960 47,530 1,58 47,630 46,500 1.205.616
20/03/2019 47,600 46,790 -2,42 47,660 46,550 1.484.060
19/03/2019 47,380 47,950 1,20 48,570 47,140 2.059.611
18/03/2019 49,360 47,380 -3,37 49,720 47,070 2.306.238
15/03/2019 49,000 49,030 0,74 50,000 48,970 3.110.903
14/03/2019 48,530 48,670 0,33 49,380 48,330 943.571
13/03/2019 47,900 48,510 0,92 48,570 46,620 1.226.090
12/03/2019 49,160 48,070 -1,25 49,610 47,910 1.283.463
11/03/2019 48,730 48,680 0,08 48,940 47,940 833.432
08/03/2019 48,000 48,640 0,54 48,700 47,530 1.402.032
07/03/2019 50,020 48,380 -4,43 50,140 47,830 2.646.304
06/03/2019 50,320 50,620 0,24 51,380 50,140 850.376
05/03/2019 51,000 50,500 -1,25 51,740 50,300 1.109.315
04/03/2019 51,360 51,140 0,00 51,780 50,900 716.806
01/03/2019 50,700 51,140 1,99 51,940 50,640 1.318.436
28/02/2019 48,120 50,140 3,55 50,740 48,110 2.053.045
27/02/2019 48,200 48,420 -0,62 49,120 47,110 1.819.258
26/02/2019 49,160 48,720 -2,50 49,460 47,980 2.583.793
25/02/2019 50,040 49,970 -3,16 50,800 49,120 3.391.112
22/02/2019 51,020 51,600 0,78 52,080 51,000 1.316.809
21/02/2019 51,640 51,200 0,35 51,700 50,820 1.214.099
20/02/2019 50,620 51,020 1,39 51,260 50,060 1.054.706
19/02/2019 50,720 50,320 -1,22 51,440 50,080 916.203
18/02/2019 51,080 50,940 -0,27 51,120 50,460 625.890
15/02/2019 48,540 51,080 4,89 51,560 48,060 1.550.363
14/02/2019 50,120 48,700 -1,70 50,560 48,420 1.118.091
13/02/2019 49,400 49,540 1,21 50,820 49,230 1.034.700
12/02/2019 48,780 48,950 2,92 49,190 48,380 1.061.577
11/02/2019 47,550 47,560 0,98 48,120 47,110 750.843
08/02/2019 47,990 47,100 -1,98 48,180 46,860 1.430.436
07/02/2019 50,120 48,050 -4,81 50,120 48,050 1.495.223
06/02/2019 50,620 50,480 -0,08 50,840 49,730 1.000.412
05/02/2019 48,880 50,520 3,55 50,660 48,610 1.225.966
04/02/2019 48,680 48,790 0,49 48,880 47,800 798.474
01/02/2019 48,360 48,550 0,77 49,400 47,800 1.088.766
31/01/2019 49,230 48,180 -1,65 52,080 47,570 2.374.001
30/01/2019 47,000 48,990 5,40 49,880 47,000 2.135.562
29/01/2019 46,250 46,480 0,37 47,150 45,770 875.489
28/01/2019 47,370 46,310 -2,69 47,600 45,980 1.061.779
25/01/2019 44,970 47,590 4,92 47,940 44,960 2.202.193
24/01/2019 44,970 45,360 0,29 45,390 43,840 1.699.213
23/01/2019 46,000 45,230 -2,08 46,270 45,070 1.273.645
22/01/2019 45,780 46,190 -3,15 47,150 45,700 1.545.275
21/01/2019 48,640 47,690 -1,63 48,680 47,570 907.608
18/01/2019 47,270 48,480 4,03 48,500 47,110 1.702.143
17/01/2019 45,700 46,600 0,76 46,860 45,230 1.341.836
16/01/2019 45,300 46,250 2,53 46,310 45,130 1.421.516
15/01/2019 45,850 45,110 -0,15 46,360 44,730 864.419
14/01/2019 44,680 45,180 0,67 45,510 44,350 1.017.734
11/01/2019 45,670 44,880 -1,47 45,800 44,610 1.588.818
10/01/2019 46,600 45,550 -2,63 46,600 45,380 1.582.895
09/01/2019 46,180 46,780 2,05 47,470 45,750 1.438.726
08/01/2019 44,990 45,840 1,73 46,390 43,780 1.754.973
07/01/2019 46,260 45,060 -0,62 46,270 44,440 951.176
04/01/2019 43,460 45,340 5,93 45,440 43,260 1.399.259
03/01/2019 42,480 42,800 -0,23 43,690 42,000 940.478
02/01/2019 43,150 42,900 -0,65 43,170 41,490 921.293
28/12/2018 42,600 43,180 2,49 43,880 42,240 648.123
27/12/2018 43,600 42,130 -2,66 44,170 41,570 931.791
21/12/2018 41,510 43,280 3,29 43,330 41,510 2.499.814
20/12/2018 42,500 41,900 -2,90 42,710 41,420 1.576.696
19/12/2018 43,570 43,150 -1,19 43,630 42,790 1.631.332
18/12/2018 42,430 43,670 1,77 44,586 42,190 1.694.628
17/12/2018 43,320 42,910 -0,88 43,600 41,620 1.590.635
14/12/2018 43,170 43,290 -0,85 43,760 42,750 1.267.010
13/12/2018 44,900 43,660 -2,63 45,220 43,510 1.566.416
publicidad
publicidad