Echtzeit-Aktienkurs Construcciones y Auxiliar de Ferrocarriles S.A.
Bid:
Ask:
Aktienkurse zur Construcciones y Auxiliar de Ferrocarriles S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2021 | 35,05 | 35,05 | 35,05 | 35,05 | 0,00% | - |
| 13.12.2021 | 35,05 | 35,05 | 35,05 | 35,05 | 0,00% | - |
| 07.12.2021 | 35,05 | 35,05 | 35,05 | 35,05 | 0,00% | - |
| 03.12.2021 | 35,15 | 35,15 | 35,05 | 35,05 | -8,01% | - |
| 05.11.2021 | 38,20 | 38,20 | 38,10 | 38,10 | 0,00% | - |
| 03.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 25.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 07.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 30.07.2021 | 35,03 | 35,03 | 35,03 | 35,03 | -2,16% | - |
| 22.07.2021 | 35,80 | 35,80 | 35,80 | 35,80 | 1,56% | - |
| 20.07.2021 | 35,25 | 35,25 | 35,25 | 35,25 | -4,34% | - |
| 12.07.2021 | 36,85 | 36,85 | 36,85 | 36,85 | 2,36% | - |
| 06.07.2021 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 30.06.2021 | 36,00 | 36,00 | 36,00 | 36,00 | -4,26% | - |
| 25.06.2021 | 37,60 | 37,60 | 37,60 | 37,60 | 1,90% | - |
| 21.06.2021 | 36,90 | 36,90 | 36,90 | 36,90 | -0,95% | - |
| 11.05.2021 | 37,26 | 37,26 | 37,26 | 37,26 | 0,00% | - |
| 06.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 04.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 27.04.2021 | 40,56 | 40,70 | 40,56 | 40,65 | 0,25% | - |
| 15.04.2021 | 40,15 | 40,55 | 40,15 | 40,55 | 3,58% | - |
| 30.03.2021 | 39,15 | 39,15 | 39,15 | 39,15 | -0,89% | - |
| 24.03.2021 | 39,50 | 39,50 | 39,50 | 39,50 | 9,40% | - |
| 03.03.2021 | 36,11 | 36,11 | 36,11 | 36,11 | -3,59% | - |
| 22.02.2021 | 37,45 | 37,45 | 37,45 | 37,45 | -1,19% | - |
| 11.02.2021 | 37,48 | 37,90 | 37,48 | 37,90 | 1,47% | - |
| 25.01.2021 | 37,35 | 37,35 | 37,35 | 37,35 | -5,46% | - |
| 22.01.2021 | 39,51 | 39,51 | 39,51 | 39,51 | -0,68% | - |
| 12.01.2021 | 39,78 | 39,78 | 39,78 | 39,78 | 0,32% | - |
| 06.01.2021 | 39,65 | 39,65 | 39,65 | 39,65 | -0,19% | - |
| 04.01.2021 | 39,30 | 39,73 | 39,30 | 39,73 | 1,53% | - |
| 31.12.2020 | 38,55 | 39,60 | 38,40 | 39,13 | -0,57% | - |
| 30.12.2020 | 38,78 | 39,90 | 38,53 | 39,35 | -0,44% | - |
| 29.12.2020 | 39,05 | 39,83 | 38,70 | 39,53 | 1,93% | - |
| 28.12.2020 | 37,60 | 39,20 | 37,60 | 38,78 | 1,77% | - |
| 24.12.2020 | 37,65 | 39,40 | 37,28 | 38,10 | -0,85% | - |
| 23.12.2020 | 36,95 | 38,50 | 36,95 | 38,43 | 1,59% | - |
| 22.12.2020 | 36,83 | 38,48 | 36,83 | 37,83 | 1,82% | - |
| 21.12.2020 | 37,00 | 37,85 | 36,33 | 37,15 | -2,69% | - |
| 18.12.2020 | 36,58 | 39,03 | 36,58 | 38,18 | 2,21% | - |
| 17.12.2020 | 36,43 | 37,93 | 36,43 | 37,35 | 1,43% | - |
| 16.12.2020 | 35,35 | 37,08 | 35,35 | 36,83 | 2,72% | - |
| 15.12.2020 | 35,98 | 36,48 | 35,43 | 35,85 | 0,56% | - |
| 14.12.2020 | 36,08 | 36,80 | 35,58 | 35,65 | -0,83% | - |
| 11.12.2020 | 35,60 | 36,48 | 35,55 | 35,95 | -1,51% | - |
| 10.12.2020 | 36,15 | 37,88 | 36,10 | 36,50 | -1,15% | - |
| 09.12.2020 | 36,45 | 38,10 | 36,45 | 36,93 | -0,07% | - |
| 08.12.2020 | 36,73 | 38,35 | 36,18 | 36,95 | -2,25% | - |
| 07.12.2020 | 38,28 | 38,68 | 37,00 | 37,80 | 0,60% | - |
| 04.12.2020 | 34,65 | 37,70 | 34,53 | 37,58 | 6,44% | - |
| 03.12.2020 | 35,63 | 35,65 | 34,20 | 35,30 | 0,71% | - |
| 02.12.2020 | 34,83 | 36,35 | 34,80 | 35,05 | -1,20% | - |
| 01.12.2020 | 34,68 | 35,68 | 34,68 | 35,48 | 0,50% | - |
| 30.11.2020 | 35,05 | 36,15 | 35,05 | 35,30 | -0,84% | - |
| 27.11.2020 | 34,75 | 36,15 | 34,75 | 35,60 | 0,28% | - |
| 26.11.2020 | 34,93 | 36,23 | 34,83 | 35,50 | -0,07% | - |
| 25.11.2020 | 34,98 | 36,48 | 34,98 | 35,53 | 0,50% | - |
| 24.11.2020 | 33,95 | 36,13 | 33,95 | 35,35 | 2,61% | - |
| 23.11.2020 | 32,83 | 34,53 | 32,83 | 34,45 | 3,30% | - |
| 20.11.2020 | 32,95 | 34,38 | 32,88 | 33,35 | -1,04% | - |
| 19.11.2020 | 32,20 | 33,90 | 32,20 | 33,70 | 2,90% | - |
| 18.11.2020 | 32,20 | 33,58 | 32,20 | 32,75 | -0,53% | - |
| 17.11.2020 | 32,68 | 34,08 | 32,50 | 32,93 | -1,13% | - |
| 16.11.2020 | 32,43 | 33,98 | 32,43 | 33,30 | 1,83% | - |
| 13.11.2020 | 30,93 | 33,20 | 30,93 | 32,70 | 3,15% | - |
| 12.11.2020 | 31,48 | 32,50 | 31,10 | 31,70 | -0,78% | - |
| 11.11.2020 | 30,65 | 33,15 | 30,65 | 31,95 | 1,35% | - |
| 10.11.2020 | 30,40 | 32,35 | 30,40 | 31,53 | 1,61% | - |
| 09.11.2020 | 27,96 | 31,60 | 27,96 | 31,03 | 7,26% | - |
| 03.09.2020 | 28,48 | 29,68 | 28,48 | 28,93 | 2,30% | - |
| 02.09.2020 | 29,20 | 30,38 | 28,10 | 28,28 | -4,88% | - |
| 01.09.2020 | 29,55 | 30,08 | 29,15 | 29,73 | -0,50% | - |
| 31.08.2020 | 29,78 | 30,88 | 29,78 | 29,88 | -2,05% | - |
| 28.08.2020 | 29,65 | 30,90 | 29,65 | 30,50 | 1,92% | - |
| 27.08.2020 | 29,70 | 30,83 | 29,70 | 29,93 | -1,48% | - |
| 26.08.2020 | 29,73 | 30,70 | 29,55 | 30,38 | 1,50% | - |
| 25.08.2020 | 30,58 | 31,50 | 29,80 | 29,93 | -3,16% | - |
| 24.08.2020 | 29,63 | 31,33 | 29,63 | 30,90 | 2,66% | - |
| 21.08.2020 | 29,63 | 30,63 | 29,63 | 30,10 | 0,00% | - |
| 20.08.2020 | 29,68 | 30,30 | 29,23 | 30,10 | -0,33% | - |
| 19.08.2020 | 30,13 | 31,05 | 30,00 | 30,20 | -1,15% | - |
| 18.08.2020 | 29,88 | 30,95 | 29,88 | 30,55 | 0,49% | - |
| 17.08.2020 | 30,28 | 31,05 | 30,20 | 30,40 | -2,25% | - |
| 14.08.2020 | 30,40 | 31,80 | 30,40 | 31,10 | -0,16% | - |
| 13.08.2020 | 30,63 | 31,95 | 30,63 | 31,15 | 1,14% | - |
| 12.08.2020 | 30,45 | 31,00 | 30,15 | 30,80 | 1,23% | - |
| 11.08.2020 | 29,48 | 31,35 | 29,48 | 30,43 | 1,67% | - |
| 10.08.2020 | 30,00 | 30,35 | 29,55 | 29,93 | 1,18% | - |
| 07.08.2020 | 30,18 | 30,65 | 29,23 | 29,58 | -0,50% | - |
| 06.08.2020 | 29,70 | 30,65 | 29,50 | 29,73 | -1,49% | - |
| 05.08.2020 | 29,13 | 30,50 | 29,13 | 30,18 | 2,64% | - |
| 04.08.2020 | 29,18 | 29,98 | 29,08 | 29,40 | -0,93% | - |
| 03.08.2020 | 29,23 | 30,25 | 28,80 | 29,68 | 1,98% | - |
| 31.07.2020 | 30,03 | 30,40 | 29,08 | 29,10 | -3,64% | - |
| 30.07.2020 | 30,63 | 31,58 | 30,00 | 30,20 | -3,82% | - |
| 29.07.2020 | 31,43 | 32,05 | 31,23 | 31,40 | -1,02% | - |
| 28.07.2020 | 31,20 | 32,30 | 31,20 | 31,73 | -0,08% | - |
| 27.07.2020 | 31,90 | 32,60 | 31,43 | 31,75 | -1,40% | - |
| 24.07.2020 | 31,93 | 33,38 | 31,75 | 32,20 | -0,31% | - |