CDA SA (CDA1)

CDA1
🏛️ Polonia →
19.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 21.37 21.37 20.70 21.35 0.0M
2021-12-29 21.35 21.35 20.61 20.80 0.0M
2021-12-28 21.01 21.15 21.00 21.00 0.0M
2021-12-27 21.21 21.29 21.03 21.03 0.0M
2021-12-23 21.46 21.49 21.00 21.45 0.0M
2021-12-22 21.50 21.50 21.00 21.00 0.0M
2021-12-21 21.60 21.60 21.11 21.50 0.0M
2021-12-20 21.30 21.50 21.30 21.50 0.0M
2021-12-17 21.30 21.30 21.00 21.29 0.0M
2021-12-16 21.15 21.15 20.51 20.70 0.0M
2021-12-15 21.64 21.70 21.15 21.15 0.0M
2021-12-14 21.79 21.79 21.68 21.69 0.0M
2021-12-13 21.80 21.80 21.80 21.80 0.0M
2021-12-10 21.50 21.50 21.50 21.50 0.0M
2021-12-09 21.50 21.50 21.50 21.50 0.0M
2021-12-08 21.99 21.99 21.20 21.50 0.0M
2021-12-07 21.19 21.80 21.19 21.65 0.0M
2021-12-06 20.00 21.00 20.00 21.00 0.0M
2021-12-03 20.55 21.00 20.50 21.00 0.0M
2021-12-02 20.50 20.50 20.50 20.50 0.0M
2021-12-01 20.00 20.50 20.00 20.50 0.0M
2021-11-30 19.86 19.86 19.86 19.86 0.0M
2021-11-29 20.67 20.67 19.33 19.80 0.0M
2021-11-26 19.90 19.90 19.40 19.80 0.0M
2021-11-25 20.98 20.98 20.02 20.10 0.0M
2021-11-24 20.02 20.88 20.02 20.88 0.0M
2021-11-23 20.98 20.98 20.80 20.80 0.0M
2021-11-22 20.80 20.99 20.80 20.99 0.0M
2021-11-19 20.22 20.71 20.20 20.71 0.0M
2021-11-18 20.90 20.90 20.10 20.10 0.0M
2021-11-17 21.21 21.21 19.89 20.70 0.0M
2021-11-16 21.30 21.40 21.02 21.30 0.0M
2021-11-15 21.40 21.40 21.01 21.30 0.0M
2021-11-12 21.40 21.50 21.40 21.40 0.0M
2021-11-10 20.90 21.00 20.82 21.00 0.0M
2021-11-09 21.20 21.20 20.83 20.83 0.0M
2021-11-08 21.50 21.50 20.85 21.30 0.0M
2021-11-05 21.55 21.55 21.00 21.50 0.0M
2021-11-04 21.39 21.55 20.81 21.20 0.0M
2021-11-03 20.90 21.20 20.90 21.20 0.0M
2021-11-02 20.51 20.90 20.51 20.90 0.0M
2021-10-29 20.90 20.90 20.50 20.90 0.0M
2021-10-28 20.27 20.52 20.20 20.52 0.0M
2021-10-27 21.20 21.20 20.75 20.75 0.0M
2021-10-26 21.98 21.99 21.15 21.15 0.0M
2021-10-25 21.61 21.90 21.03 21.90 0.0M
2021-10-22 20.85 21.61 20.85 21.61 0.0M
2021-10-21 20.61 20.85 20.61 20.85 0.0M
2021-10-20 20.04 20.76 20.04 20.07 0.0M
2021-10-19 20.50 20.50 20.22 20.50 0.0M
2021-10-18 20.21 20.70 20.21 20.50 0.0M
2021-10-15 19.78 20.61 19.77 19.85 0.0M
2021-10-14 20.75 20.76 20.12 20.20 0.0M
2021-10-13 20.80 20.80 20.21 20.21 0.0M
2021-10-12 20.88 20.96 20.60 20.61 0.0M
2021-10-11 21.00 21.18 20.43 20.43 0.0M
2021-10-08 21.00 21.00 20.25 20.41 0.0M
2021-10-07 20.71 21.00 20.70 21.00 0.0M
2021-10-06 21.00 21.80 20.10 21.68 0.0M
2021-10-05 21.50 21.50 21.10 21.10 0.0M
2021-10-04 22.40 22.40 21.41 21.41 0.0M
2021-10-01 21.55 22.40 21.00 22.40 0.0M
2021-09-30 21.79 22.00 21.00 21.50 0.0M
2021-09-29 22.51 22.51 21.50 21.50 0.0M
2021-09-28 22.50 23.00 22.36 23.00 0.0M
2021-09-27 22.50 23.38 22.50 23.38 0.0M
2021-09-24 24.00 24.00 21.90 23.80 0.0M
2021-09-23 25.00 25.00 24.00 24.00 0.0M
2021-09-22 24.40 24.40 24.01 24.30 0.0M
2021-09-21 24.60 24.60 24.50 24.50 0.0M
2021-09-20 24.75 24.89 24.61 24.61 0.0M
2021-09-17 24.97 25.00 24.75 24.75 0.0M
2021-09-16 24.74 24.97 24.72 24.97 0.0M
2021-09-15 25.00 25.00 24.74 25.00 0.0M
2021-09-14 25.00 25.00 25.00 25.00 0.0M
2021-09-13 24.80 25.20 24.74 25.00 0.0M
2021-09-10 25.00 25.00 24.81 24.81 0.0M
2021-09-09 25.00 25.10 25.00 25.10 0.0M
2021-09-08 24.90 24.90 24.90 24.90 0.0M
2021-09-07 24.88 25.00 24.87 24.87 0.0M
2021-09-06 25.70 25.70 24.99 24.99 0.0M
2021-09-03 25.11 25.11 25.00 25.00 0.0M
2021-09-02 25.90 26.00 25.13 25.13 0.0M
2021-09-01 25.61 26.00 25.03 26.00 0.0M
2021-08-31 26.00 26.00 25.61 25.61 0.0M
2021-08-30 26.00 26.20 26.00 26.00 0.0M
2021-08-27 25.60 26.00 25.60 26.00 0.0M
2021-08-26 26.20 26.20 25.65 25.65 0.0M
2021-08-25 26.27 26.27 26.27 26.27 0.0M
2021-08-24 25.95 26.27 25.01 26.27 0.0M
2021-08-23 25.40 25.65 25.40 25.65 0.0M
2021-08-20 25.01 25.01 25.01 25.01 0.0M
2021-08-19 25.60 25.60 25.01 25.01 0.0M
2021-08-18 25.03 25.60 25.00 25.60 0.0M
2021-08-17 25.11 25.11 25.10 25.10 0.0M
2021-08-16 25.00 25.60 25.00 25.60 0.0M
2021-08-13 24.90 25.00 24.90 25.00 0.0M
2021-08-12 26.10 26.50 24.82 24.82 0.0M
2021-08-11 25.80 25.80 25.80 25.80 0.0M
2021-08-10 26.08 26.08 25.50 25.70 0.0M
2021-08-09 26.10 26.10 25.11 26.08 0.0M
2021-08-06 25.20 26.00 25.20 26.00 0.0M
2021-08-05 24.90 25.30 24.71 25.30 0.0M
2021-08-04 24.88 24.88 24.88 24.88 0.0M
2021-08-03 24.88 24.88 24.88 24.88 0.0M
2021-08-02 24.73 24.73 24.73 24.73 0.0M
2021-07-30 25.00 25.00 24.73 24.90 0.0M
2021-07-29 25.00 25.00 24.82 24.82 0.0M
2021-07-28 25.00 25.00 25.00 25.00 0.0M
2021-07-27 25.20 25.45 25.20 25.45 0.0M
2021-07-26 25.11 25.19 24.73 25.19 0.0M
2021-07-23 25.01 25.11 25.00 25.11 0.0M
2021-07-22 25.80 25.80 25.12 25.12 0.0M
2021-07-21 25.87 25.87 25.12 25.87 0.0M
2021-07-20 25.50 25.66 25.03 25.66 0.0M
2021-07-19 26.00 26.49 25.20 26.00 0.0M
2021-07-16 26.50 26.50 26.00 26.00 0.0M
2021-07-15 26.44 26.50 26.40 26.40 0.0M
2021-07-14 26.37 26.44 26.20 26.44 0.0M
2021-07-13 26.44 26.44 26.01 26.30 0.0M
2021-07-12 26.50 26.50 25.43 26.44 0.0M
2021-07-09 26.23 26.50 25.43 26.50 0.0M
2021-07-06 26.50 26.50 26.50 26.50 0.0M
2021-07-05 27.00 27.20 26.50 26.50 0.0M
2021-07-02 27.00 27.00 26.10 26.50 0.0M
2021-07-01 26.99 27.00 26.90 27.00 0.0M
2021-06-30 27.20 27.20 26.50 26.50 0.0M
2021-06-29 26.10 27.20 25.60 27.20 0.0M
2021-06-28 25.11 25.15 25.03 25.03 0.0M
2021-06-25 25.10 25.49 25.00 25.49 0.0M
2021-06-22 25.20 25.60 25.20 25.60 0.0M
2021-06-21 25.00 25.64 25.00 25.00 0.0M
2021-06-18 25.66 25.66 25.64 25.64 0.0M
2021-06-17 25.60 25.89 25.60 25.89 0.0M
2021-06-16 25.11 25.50 25.00 25.50 0.0M
2021-06-15 25.90 25.90 25.20 25.30 0.0M
2021-06-14 25.20 25.30 25.20 25.30 0.0M
2021-06-11 26.00 26.10 25.10 25.10 0.0M
2021-06-10 26.40 26.50 26.40 26.45 0.0M
2021-06-09 26.41 26.70 25.50 26.40 0.0M
2021-06-08 26.50 26.50 25.90 26.40 0.0M
2021-06-07 26.60 26.60 26.31 26.31 0.0M
2021-06-04 26.50 26.50 26.50 26.50 0.0M
2021-06-02 26.10 26.48 26.10 26.48 0.0M
2021-06-01 25.85 26.35 25.85 26.35 0.0M
2021-05-31 26.10 26.40 26.10 26.40 0.0M
2021-05-28 26.50 26.50 25.75 26.30 0.0M
2021-05-27 25.41 26.90 25.41 26.50 0.0M
2021-05-26 25.06 26.41 25.06 25.31 0.0M
2021-05-25 25.21 27.00 25.21 27.00 0.0M
2021-05-24 24.90 25.70 24.50 24.50 0.0M
2021-05-21 25.26 25.40 24.90 24.90 0.0M
2021-05-20 25.80 26.37 24.90 24.90 0.0M
2021-05-19 26.10 26.80 25.80 26.80 0.0M
2021-05-18 26.84 26.84 26.84 26.84 0.0M
2021-05-17 26.90 26.90 26.00 26.84 0.0M
2021-05-14 27.00 27.00 26.60 26.60 0.0M
2021-05-13 27.35 27.35 26.25 26.25 0.0M
2021-05-12 27.00 27.00 26.50 26.50 0.0M
2021-05-11 26.50 26.90 26.26 26.90 0.0M
2021-05-10 26.70 26.85 26.07 26.07 0.0M
2021-05-07 27.50 27.50 26.06 27.00 0.0M
2021-05-06 28.14 28.14 26.50 27.50 0.0M
2021-05-05 27.70 29.40 27.50 28.00 0.0M
2021-05-04 27.40 28.40 27.10 28.40 0.0M
2021-04-30 28.00 28.00 28.00 28.00 0.0M
2021-04-29 28.10 28.10 27.20 28.00 0.0M
2021-04-28 26.80 28.00 26.80 28.00 0.0M
2021-04-27 27.30 27.80 27.00 27.80 0.0M
2021-04-26 27.50 28.50 27.50 27.50 0.0M
2021-04-23 26.50 28.96 25.63 28.00 0.0M
2021-04-22 27.46 27.50 27.00 27.00 0.0M
2021-04-21 26.70 28.40 25.80 25.80 0.0M
2021-04-20 26.70 30.00 26.60 27.50 0.0M
2021-04-19 30.00 30.50 29.65 29.65 0.0M
2021-04-16 30.12 30.50 29.70 29.90 0.0M
2021-04-15 30.20 30.20 30.00 30.12 0.0M
2021-04-14 30.00 30.19 29.70 30.19 0.0M
2021-04-13 30.80 30.80 29.90 30.69 0.0M
2021-04-12 30.00 30.55 29.70 30.40 0.0M
2021-04-09 30.50 30.50 29.40 30.00 0.0M
2021-04-08 30.60 30.60 30.00 30.00 0.0M
2021-04-07 29.20 30.80 29.00 30.42 0.0M
2021-04-06 28.30 28.90 28.30 28.90 0.0M
2021-04-01 28.23 28.25 28.23 28.23 0.0M
2021-03-31 29.19 29.19 28.15 28.20 0.0M
2021-03-30 28.10 29.00 28.10 29.00 0.0M
2021-03-29 29.80 29.89 27.80 29.20 0.0M
2021-03-26 29.40 29.70 29.39 29.70 0.0M
2021-03-25 29.38 29.38 29.38 29.38 0.0M
2021-03-24 29.00 29.38 29.00 29.38 0.0M
2021-03-23 28.00 29.60 27.80 29.00 0.0M
2021-03-22 29.02 29.75 27.66 27.75 0.0M
2021-03-19 29.75 29.75 29.01 29.01 0.0M
2021-03-18 29.70 29.95 29.70 29.95 0.0M
2021-03-17 29.50 29.51 29.50 29.50 0.0M
2021-03-16 29.90 30.10 29.50 29.50 0.0M
2021-03-15 29.50 30.10 29.15 29.50 0.0M
2021-03-12 30.00 30.00 29.15 29.15 0.0M
2021-03-11 30.00 30.00 29.00 30.00 0.0M
2021-03-10 30.79 30.90 28.80 29.00 0.0M
2021-03-09 30.90 32.00 29.90 30.60 0.0M
2021-03-08 25.00 28.60 25.00 28.60 0.0M
2021-03-05 24.30 24.50 24.30 24.50 0.0M
2021-03-04 25.29 25.29 23.30 24.30 0.0M
2021-03-03 25.96 26.60 23.11 25.40 0.0M
2021-03-02 27.17 27.17 26.00 26.00 0.0M
2021-03-01 26.70 27.20 26.10 27.17 0.0M
2021-02-26 28.00 28.40 26.51 27.30 0.0M
2021-02-25 27.20 27.20 27.10 27.20 0.0M
2021-02-24 27.50 27.98 27.50 27.51 0.0M
2021-02-23 27.50 27.50 26.90 27.50 0.0M
2021-02-22 27.99 28.18 27.50 27.50 0.0M
2021-02-19 28.09 28.09 27.02 27.99 0.0M
2021-02-18 27.00 28.49 27.00 28.12 0.0M
2021-02-17 26.90 26.90 26.90 26.90 0.0M
2021-02-16 27.00 27.00 26.85 27.00 0.0M
2021-02-15 27.10 27.10 27.10 27.10 0.0M
2021-02-12 27.00 27.39 27.00 27.38 0.0M
2021-02-11 27.20 27.45 26.80 27.30 0.0M
2021-02-10 27.50 27.50 26.50 27.20 0.0M
2021-02-09 27.01 27.50 27.01 27.50 0.0M
2021-02-08 27.00 27.50 27.00 27.50 0.0M
2021-02-05 27.00 27.00 26.50 26.50 0.0M
2021-02-04 27.00 27.00 26.80 27.00 0.0M
2021-02-03 27.00 27.15 27.00 27.00 0.0M
2021-02-02 27.00 27.13 26.50 27.00 0.0M
2021-02-01 26.01 27.00 25.90 27.00 0.0M
2021-01-29 25.86 26.60 25.86 26.60 0.0M
2021-01-28 26.21 27.10 25.85 26.60 0.0M
2021-01-27 27.38 27.38 26.22 27.22 0.0M
2021-01-26 26.50 26.97 26.50 26.97 0.0M
2021-01-25 26.80 26.80 26.51 26.51 0.0M
2021-01-22 27.00 27.00 26.60 26.80 0.0M
2021-01-21 27.90 27.90 27.06 27.30 0.0M
2021-01-20 26.50 27.90 26.46 27.90 0.0M
2021-01-19 26.50 26.50 26.50 26.50 0.0M
2021-01-18 26.89 26.89 26.50 26.50 0.0M
2021-01-14 26.46 26.95 26.40 26.95 0.0M
2021-01-13 26.90 27.00 26.45 26.45 0.0M
2021-01-12 26.45 26.45 26.45 26.45 0.0M
2021-01-11 26.60 26.60 26.40 26.42 0.0M
2021-01-08 26.90 27.00 26.43 26.95 0.0M
2021-01-07 27.00 27.00 26.41 26.41 0.0M
2021-01-05 27.10 27.80 27.01 27.10 0.0M
2021-01-04 26.51 27.05 26.51 27.05 0.0M