Compania De Distribucion Integral Logista Holdings S.A.U.
[WKN: A117Q0 | ISIN: ES0105027009]
Aktienkurse
Echtzeit-Aktienkurs Compania De Distribucion Integral Logista Holdings S.A.U.
Bid:
Ask:
Aktienkurse zur Compania De Distribucion Integral Logista Holdings S.A.U. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2021 | 16,63 | 16,63 | 16,63 | 16,63 | -0,75% | - |
| 09.12.2021 | 16,75 | 16,75 | 16,75 | 16,75 | -0,74% | - |
| 07.12.2021 | 16,55 | 16,88 | 16,55 | 16,88 | 1,93% | - |
| 01.12.2021 | 16,60 | 16,60 | 16,56 | 16,56 | -1,37% | - |
| 30.11.2021 | 16,79 | 16,79 | 16,79 | 16,79 | -1,53% | - |
| 29.11.2021 | 17,05 | 17,05 | 17,05 | 17,05 | 0,00% | - |
| 26.11.2021 | 17,05 | 17,05 | 17,05 | 17,05 | -0,35% | - |
| 22.11.2021 | 17,11 | 17,11 | 17,11 | 17,11 | 0,00% | - |
| 19.11.2021 | 17,28 | 17,30 | 17,11 | 17,11 | -2,51% | - |
| 15.11.2021 | 17,56 | 17,56 | 17,55 | 17,55 | -12,28% | - |
| 12.11.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 11.11.2021 | 20,00 | 20,00 | 20,00 | 20,00 | 8,02% | - |
| 28.10.2021 | 18,48 | 18,53 | 18,48 | 18,52 | -0,86% | - |
| 27.10.2021 | 18,68 | 18,68 | 18,68 | 18,68 | -1,01% | - |
| 21.10.2021 | 18,87 | 18,87 | 18,87 | 18,87 | -0,26% | - |
| 20.10.2021 | 18,93 | 18,93 | 18,90 | 18,92 | 0,32% | - |
| 18.10.2021 | 18,86 | 18,86 | 18,86 | 18,86 | 0,13% | - |
| 15.10.2021 | 18,82 | 18,83 | 18,80 | 18,83 | 0,19% | - |
| 13.10.2021 | 18,79 | 18,80 | 18,78 | 18,80 | 2,37% | - |
| 11.10.2021 | 18,36 | 18,36 | 18,36 | 18,36 | 0,00% | - |
| 07.10.2021 | 18,36 | 18,36 | 18,36 | 18,36 | 0,00% | - |
| 06.10.2021 | 0,00 | 18,37 | 0,00 | 18,36 | inf% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 09.09.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 08.09.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 06.09.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 02.09.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 31.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 27.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 25.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 24.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 23.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 20.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 19.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 18.08.2021 | 18,25 | 18,25 | 18,25 | 18,25 | 0,00% | - |
| 16.08.2021 | 18,24 | 18,25 | 18,24 | 18,25 | -0,03% | - |
| 13.08.2021 | 18,27 | 18,28 | 18,26 | 18,26 | 0,36% | - |
| 11.08.2021 | 18,21 | 18,21 | 18,18 | 18,19 | 0,75% | - |
| 10.08.2021 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 09.08.2021 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 06.08.2021 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 05.08.2021 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 02.08.2021 | 18,06 | 18,06 | 18,06 | 18,06 | 0,00% | - |
| 29.07.2021 | 18,10 | 18,18 | 18,03 | 18,06 | 5,06% | - |
| 28.07.2021 | 17,19 | 17,19 | 17,19 | 17,19 | 0,00% | - |
| 23.07.2021 | 17,19 | 17,19 | 17,19 | 17,19 | 0,00% | - |
| 22.07.2021 | 17,19 | 17,19 | 17,19 | 17,19 | -0,09% | - |
| 19.07.2021 | 17,23 | 17,23 | 17,19 | 17,20 | -1,01% | - |
| 14.07.2021 | 17,38 | 17,38 | 17,34 | 17,38 | -0,20% | - |
| 01.07.2021 | 17,41 | 17,41 | 17,41 | 17,41 | 0,29% | - |
| 30.06.2021 | 17,32 | 17,39 | 17,32 | 17,36 | 2,24% | - |
| 29.06.2021 | 16,99 | 16,99 | 16,93 | 16,98 | inf% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 23.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 17,49 | 17,49 | 17,49 | 17,49 | 0,00% | - |
| 18.06.2021 | 17,65 | 17,65 | 17,49 | 17,49 | -1,47% | - |
| 17.06.2021 | 17,75 | 17,75 | 17,75 | 17,75 | -0,50% | - |
| 15.06.2021 | 17,84 | 17,84 | 17,84 | 17,84 | -2,03% | - |
| 14.06.2021 | 18,21 | 18,21 | 18,21 | 18,21 | 0,00% | - |
| 11.06.2021 | 18,21 | 18,25 | 18,20 | 18,21 | 0,00% | - |
| 10.06.2021 | 18,21 | 18,21 | 18,21 | 18,21 | -0,19% | - |
| 09.06.2021 | 18,24 | 18,24 | 18,24 | 18,24 | 0,19% | - |
| 08.06.2021 | 18,21 | 18,21 | 18,21 | 18,21 | -0,82% | - |
| 07.06.2021 | 18,35 | 18,36 | 18,35 | 18,36 | 0,74% | - |
| 04.06.2021 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 03.06.2021 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 02.06.2021 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 31.05.2021 | 18,22 | 18,22 | 18,22 | 18,22 | 0,00% | - |
| 28.05.2021 | 18,22 | 18,22 | 18,22 | 18,22 | -1,54% | - |
| 26.05.2021 | 18,51 | 18,51 | 18,51 | 18,51 | 0,00% | - |
| 25.05.2021 | 18,51 | 18,51 | 18,51 | 18,51 | inf% | - |
| 20.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 17.05.2021 | 18,44 | 18,44 | 18,24 | 18,25 | -1,06% | - |
| 14.05.2021 | 18,44 | 18,44 | 18,44 | 18,44 | -1,05% | - |
| 13.05.2021 | 18,64 | 18,64 | 18,64 | 18,64 | 0,00% | - |
| 12.05.2021 | 18,64 | 18,64 | 18,64 | 18,64 | 0,00% | - |
| 11.05.2021 | 18,64 | 18,64 | 18,64 | 18,64 | 0,00% | - |
| 10.05.2021 | 17,48 | 18,64 | 17,48 | 18,64 | 6,64% | - |
| 07.05.2021 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | - |
| 05.05.2021 | 17,48 | 17,48 | 17,48 | 17,48 | 0,00% | - |
| 04.05.2021 | 17,49 | 17,49 | 17,48 | 17,48 | 0,66% | - |
| 26.04.2021 | 17,36 | 17,36 | 17,36 | 17,36 | 1,40% | - |
| 21.04.2021 | 17,12 | 17,12 | 17,12 | 17,12 | 0,65% | - |
| 20.04.2021 | 17,01 | 17,01 | 17,01 | 17,01 | inf% | - |
| 19.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 16.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 15.04.2021 | 17,10 | 17,24 | 17,10 | 17,24 | 0,82% | - |
| 14.04.2021 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 13.04.2021 | 17,10 | 17,10 | 17,09 | 17,10 | 0,09% | - |
| 12.04.2021 | 17,03 | 17,08 | 17,03 | 17,08 | 0,32% | - |
| 09.04.2021 | 0,00 | 17,03 | 0,00 | 17,03 | inf% | - |
| 06.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.04.2021 | 17,13 | 17,13 | 17,13 | 17,13 | 0,00% | - |
| 30.03.2021 | 17,08 | 17,14 | 17,08 | 17,13 | 0,38% | - |
| 29.03.2021 | 17,07 | 17,07 | 17,07 | 17,07 | 2,03% | - |
| 25.03.2021 | 16,73 | 16,73 | 16,73 | 16,73 | 0,00% | - |
| 24.03.2021 | 16,73 | 16,73 | 16,73 | 16,73 | 0,69% | - |
| 22.03.2021 | 16,61 | 16,61 | 16,61 | 16,61 | 1,00% | - |
| 17.03.2021 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 16.03.2021 | 16,32 | 16,51 | 16,32 | 16,45 | 0,86% | - |