Cie Automotive

CIEA
🏛️ spain →
26.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.96 27.14 26.65 27.00 0.1M
2021-12-29 26.94 26.98 26.68 26.94 0.1M
2021-12-28 26.74 27.06 26.65 26.66 0.1M
2021-12-27 26.39 26.80 26.39 26.76 0.1M
2021-12-23 26.15 26.63 26.13 26.63 0.1M
2021-12-22 26.05 26.09 25.62 26.09 0.1M
2021-12-21 26.09 26.09 25.62 25.78 0.1M
2021-12-20 25.01 25.72 24.99 25.54 0.2M
2021-12-17 25.58 25.90 25.18 25.46 0.5M
2021-12-16 26.55 26.55 25.88 25.90 0.1M
2021-12-15 26.11 26.27 25.70 25.80 0.1M
2021-12-14 26.39 26.70 25.95 25.95 0.1M
2021-12-13 26.65 26.68 26.17 26.19 0.2M
2021-12-10 26.11 26.84 26.03 26.41 0.2M
2021-12-09 25.93 26.45 25.76 26.31 0.1M
2021-12-08 25.84 26.03 25.54 25.72 0.2M
2021-12-07 25.70 25.99 25.40 25.93 0.2M
2021-12-06 24.83 25.26 24.65 25.20 0.1M
2021-12-03 25.52 25.52 24.53 24.69 0.2M
2021-12-02 24.81 25.28 24.57 25.18 0.2M
2021-12-01 23.68 24.93 23.66 24.91 0.2M
2021-11-30 24.45 24.51 23.51 24.16 0.3M
2021-11-29 24.77 25.05 24.45 24.79 0.1M
2021-11-26 24.97 25.56 24.65 24.69 0.2M
2021-11-25 26.05 26.05 24.95 25.76 0.2M
2021-11-24 26.31 26.49 25.82 25.86 0.2M
2021-11-23 26.19 26.39 26.07 26.29 0.1M
2021-11-22 25.99 26.37 25.93 26.29 0.1M
2021-11-19 26.17 26.37 25.66 25.95 0.2M
2021-11-18 27.00 27.18 25.82 26.07 0.2M
2021-11-17 26.45 26.98 26.29 26.94 0.3M
2021-11-16 25.50 26.65 25.46 26.43 0.4M
2021-11-15 25.16 25.60 25.07 25.60 0.2M
2021-11-12 24.47 25.16 24.47 25.16 0.1M
2021-11-11 24.49 24.71 24.41 24.67 0.2M
2021-11-10 24.49 24.53 24.26 24.49 0.1M
2021-11-09 24.43 24.75 24.34 24.47 0.2M
2021-11-08 24.22 24.53 24.18 24.49 0.2M
2021-11-05 23.96 24.30 23.88 24.30 0.2M
2021-11-04 23.78 24.08 23.49 24.08 0.7M
2021-11-03 22.91 23.25 22.82 23.25 0.1M
2021-11-02 22.80 23.21 22.80 22.82 0.2M
2021-11-01 23.39 23.66 23.11 23.27 0.2M
2021-10-29 22.93 23.25 22.74 23.21 0.2M
2021-10-28 22.62 22.91 22.62 22.91 0.2M
2021-10-27 22.80 22.82 22.48 22.78 0.2M
2021-10-26 22.50 22.88 22.50 22.74 0.1M
2021-10-25 23.25 23.27 22.28 22.46 0.3M
2021-10-22 23.59 23.76 23.23 23.23 0.4M
2021-10-21 23.05 23.78 22.66 23.65 0.3M
2021-10-20 21.81 22.68 21.77 22.58 0.3M
2021-10-19 21.87 22.18 21.87 22.05 0.1M
2021-10-18 22.09 22.15 21.83 21.93 0.2M
2021-10-15 22.15 22.28 21.85 22.15 0.2M
2021-10-14 22.09 22.30 21.69 21.73 0.4M
2021-10-13 21.59 21.97 21.47 21.75 0.1M
2021-10-12 21.53 21.65 21.38 21.57 0.2M
2021-10-11 21.24 21.85 21.22 21.77 0.2M
2021-10-08 21.32 21.75 21.28 21.47 0.3M
2021-10-07 20.68 21.36 20.68 21.32 0.2M
2021-10-06 20.61 20.96 20.49 20.61 0.4M
2021-10-05 21.40 21.40 20.84 20.90 0.4M
2021-10-04 21.12 21.30 20.90 21.00 0.2M
2021-10-01 21.04 21.32 20.88 21.08 0.2M
2021-09-30 21.77 21.91 21.28 21.49 0.3M
2021-09-29 21.83 21.97 21.65 21.81 0.1M
2021-09-28 22.48 22.50 21.67 21.71 0.1M
2021-09-27 22.58 22.58 22.16 22.44 0.2M
2021-09-24 22.03 22.40 21.89 22.30 0.1M
2021-09-23 22.07 22.28 21.83 22.11 0.2M
2021-09-22 21.51 21.87 21.14 21.75 0.2M
2021-09-21 21.18 21.36 20.96 21.06 0.2M
2021-09-20 21.38 21.43 21.02 21.04 0.2M
2021-09-17 21.63 21.91 21.45 21.59 0.3M
2021-09-16 22.26 22.26 21.63 21.63 0.3M
2021-09-15 22.70 22.70 21.93 22.07 0.2M
2021-09-14 23.49 23.49 22.62 22.70 0.2M
2021-09-13 23.49 23.49 23.13 23.39 0.1M
2021-09-10 23.68 23.68 23.13 23.21 0.1M
2021-09-09 23.15 23.37 22.82 23.31 0.2M
2021-09-08 23.88 23.88 23.11 23.19 0.2M
2021-09-07 23.59 23.66 23.29 23.66 0.1M
2021-09-06 23.55 23.70 23.49 23.65 0.1M
2021-09-03 23.98 23.98 23.51 23.53 0.2M
2021-09-02 23.82 24.04 23.70 23.80 0.1M
2021-09-01 23.92 24.22 23.68 23.74 0.1M
2021-08-31 24.16 24.34 23.96 24.02 0.1M
2021-08-30 24.41 24.43 24.12 24.12 0.1M
2021-08-27 24.24 24.38 24.18 24.34 0.1M
2021-08-26 24.32 24.45 24.12 24.34 0.1M
2021-08-25 24.55 24.61 24.32 24.34 0.1M
2021-08-24 24.53 24.57 24.38 24.55 0.1M
2021-08-23 24.65 25.01 24.30 24.45 0.1M
2021-08-20 24.38 24.93 24.38 24.83 0.1M
2021-08-19 24.77 24.89 24.63 24.67 0.2M
2021-08-18 24.67 25.20 24.67 25.16 0.1M
2021-08-17 25.28 25.48 25.11 25.13 0.2M
2021-08-16 25.46 25.72 25.36 25.56 0.1M
2021-08-13 25.58 25.64 25.46 25.56 0.1M
2021-08-12 25.20 25.62 25.11 25.58 0.1M
2021-08-11 24.77 25.34 24.75 25.30 0.1M
2021-08-10 24.87 25.26 24.83 24.83 0.1M
2021-08-09 24.77 24.97 24.77 24.97 0.1M
2021-08-06 24.91 25.22 24.79 24.97 0.1M
2021-08-05 24.43 25.01 24.41 25.01 0.1M
2021-08-04 24.53 24.77 24.41 24.57 0.1M
2021-08-03 24.95 24.95 24.34 24.45 0.1M
2021-08-02 24.79 25.22 24.75 24.79 0.1M
2021-07-30 24.28 24.99 24.22 24.79 0.2M
2021-07-29 24.75 24.93 24.24 24.45 0.2M
2021-07-28 24.71 24.79 23.90 24.65 0.1M
2021-07-27 24.99 24.99 24.12 24.24 0.2M
2021-07-26 24.00 24.87 23.88 24.75 0.2M
2021-07-23 24.40 24.77 24.40 24.53 0.1M
2021-07-22 24.41 24.79 24.20 24.20 0.1M
2021-07-21 24.04 24.49 24.02 24.40 0.2M
2021-07-20 24.02 24.14 23.66 24.06 0.1M
2021-07-19 23.98 24.04 23.37 23.68 0.2M
2021-07-16 24.65 24.79 24.18 24.26 0.1M
2021-07-15 25.56 25.56 24.63 24.75 0.7M
2021-07-14 25.46 25.56 25.13 25.26 0.1M
2021-07-13 25.13 25.40 25.05 25.22 0.1M
2021-07-12 24.95 25.34 24.61 25.24 0.1M
2021-07-09 24.91 25.20 24.73 25.20 0.1M
2021-07-08 25.13 25.13 24.40 24.67 0.2M
2021-07-07 25.13 25.32 24.89 25.16 0.1M
2021-07-06 25.66 25.82 24.91 25.09 0.1M
2021-07-05 25.86 25.86 25.44 25.78 0.1M
2021-07-02 25.66 25.76 25.40 25.40 0.2M
2021-07-01 24.71 25.72 24.63 25.70 0.8M
2021-06-30 25.30 25.36 24.59 24.63 0.3M
2021-06-29 24.77 25.32 24.71 25.26 0.4M
2021-06-28 25.36 25.52 24.55 24.65 0.2M
2021-06-25 24.95 25.34 24.79 25.24 0.3M
2021-06-24 25.01 25.11 24.63 24.91 0.2M
2021-06-23 25.05 25.16 24.59 24.97 0.2M
2021-06-22 24.69 24.97 24.47 24.93 0.2M
2021-06-21 24.30 24.85 24.16 24.69 0.2M
2021-06-18 24.71 24.83 24.12 24.34 0.3M
2021-06-17 25.20 25.22 24.73 24.73 0.2M
2021-06-16 25.91 25.91 25.22 25.26 0.2M
2021-06-15 25.66 26.05 25.50 25.66 0.2M
2021-06-14 25.66 25.66 25.44 25.60 0.2M
2021-06-11 24.53 25.50 24.53 25.38 0.1M
2021-06-10 24.69 24.89 24.49 24.61 0.1M
2021-06-09 25.01 25.22 24.69 24.71 0.1M
2021-06-08 25.38 25.60 25.07 25.07 0.1M
2021-06-07 25.54 25.60 25.26 25.56 0.1M
2021-06-04 25.22 25.62 25.22 25.46 0.1M
2021-06-03 25.13 25.48 24.99 25.42 0.1M
2021-06-02 25.38 25.52 24.97 25.16 0.2M
2021-06-01 24.57 25.36 24.51 25.30 0.2M
2021-05-31 24.43 24.59 24.28 24.49 0.1M
2021-05-28 24.41 24.57 24.24 24.24 0.1M
2021-05-27 24.02 24.41 23.78 24.14 0.9M
2021-05-26 24.32 24.32 23.88 24.00 0.1M
2021-05-25 24.38 24.45 24.02 24.10 0.1M
2021-05-24 24.10 24.34 24.00 24.34 0.1M
2021-05-21 23.98 24.18 23.88 24.08 0.2M
2021-05-20 24.08 24.14 23.68 23.94 0.2M
2021-05-19 24.22 24.28 23.72 24.04 0.2M
2021-05-18 24.41 24.61 24.08 24.34 0.2M
2021-05-17 24.06 24.55 24.06 24.43 0.2M
2021-05-14 23.98 24.12 23.51 24.12 0.1M
2021-05-13 23.47 23.59 22.90 23.49 0.1M
2021-05-12 24.14 24.14 23.61 23.66 0.2M
2021-05-11 24.18 24.36 23.88 24.10 0.2M
2021-05-10 24.43 24.61 24.14 24.53 0.2M
2021-05-07 24.14 24.38 24.00 24.34 0.2M
2021-05-06 23.03 23.94 23.03 23.86 0.2M
2021-05-05 22.30 23.07 22.03 22.97 0.2M
2021-05-04 22.88 23.15 22.20 22.20 0.2M
2021-05-03 22.84 23.15 22.72 23.01 0.1M
2021-04-30 23.21 23.41 22.86 22.86 0.2M
2021-04-29 23.66 23.66 23.05 23.29 0.2M
2021-04-28 23.72 23.76 23.47 23.49 0.1M
2021-04-27 23.59 23.72 23.37 23.55 0.1M
2021-04-26 24.08 24.22 23.15 23.47 0.4M
2021-04-23 24.10 24.34 23.66 24.26 0.2M
2021-04-22 23.66 24.61 23.66 24.28 0.3M
2021-04-21 23.23 23.65 23.19 23.49 0.2M
2021-04-20 23.11 23.47 23.01 23.23 0.2M
2021-04-19 23.57 23.68 22.93 23.13 0.3M
2021-04-16 21.67 23.72 21.67 23.61 0.5M
2021-04-15 21.57 21.67 21.32 21.55 0.3M
2021-04-14 21.45 21.51 21.26 21.32 0.2M
2021-04-13 21.16 21.65 21.10 21.49 0.2M
2021-04-12 21.45 21.69 21.16 21.16 0.1M
2021-04-09 22.05 22.09 21.40 21.41 0.2M
2021-04-08 22.09 22.22 21.89 22.09 0.1M
2021-04-07 22.20 22.38 21.97 21.97 0.1M
2021-04-06 22.24 22.68 22.18 22.22 0.1M
2021-04-01 22.05 22.44 21.91 22.34 0.1M
2021-03-31 22.24 22.80 21.95 22.03 0.3M
2021-03-30 22.09 22.44 21.97 22.44 0.1M
2021-03-29 21.61 22.03 21.57 21.89 0.1M
2021-03-26 21.51 21.91 21.51 21.67 0.1M
2021-03-25 21.18 21.59 20.88 21.49 0.2M
2021-03-24 22.01 22.13 21.02 21.10 0.3M
2021-03-23 22.36 22.46 21.97 21.97 0.2M
2021-03-22 22.56 22.64 22.18 22.42 0.2M
2021-03-19 22.22 22.52 22.01 22.42 0.2M
2021-03-18 22.44 22.68 22.20 22.40 0.2M
2021-03-17 22.42 22.46 21.97 22.30 0.1M
2021-03-16 22.15 22.66 22.13 22.40 0.3M
2021-03-15 22.26 22.56 22.01 22.05 0.2M
2021-03-12 22.44 22.58 22.13 22.20 0.2M
2021-03-11 22.93 23.11 22.40 22.58 0.1M
2021-03-10 22.84 23.13 22.68 22.97 0.2M
2021-03-09 22.80 23.09 22.64 22.72 0.1M
2021-03-08 22.40 22.80 22.38 22.80 0.2M
2021-03-05 22.16 22.38 21.97 22.26 0.2M
2021-03-04 22.18 22.26 21.73 22.16 0.2M
2021-03-03 22.30 22.40 21.95 22.26 0.2M
2021-03-02 22.15 22.60 22.07 22.07 0.2M
2021-03-01 22.72 22.95 22.18 22.28 0.2M
2021-02-26 22.24 22.70 21.95 22.46 0.3M
2021-02-25 21.71 23.01 21.71 22.26 0.2M
2021-02-24 22.36 22.52 21.77 21.95 0.1M
2021-02-23 22.82 23.15 22.20 22.30 0.2M
2021-02-22 22.28 22.84 21.83 22.82 0.2M
2021-02-19 22.80 23.17 22.80 23.01 0.1M
2021-02-18 22.74 23.21 22.54 22.93 0.1M
2021-02-17 23.21 23.21 22.76 22.76 0.1M
2021-02-16 23.11 23.25 22.86 23.15 0.1M
2021-02-15 23.35 23.45 23.07 23.09 0.1M
2021-02-12 22.99 23.31 22.84 23.27 0.1M
2021-02-11 22.60 23.21 22.56 23.13 0.1M
2021-02-10 23.09 23.21 22.86 22.88 0.1M
2021-02-09 22.95 23.13 22.82 23.09 0.1M
2021-02-08 22.97 23.41 22.93 23.05 0.2M
2021-02-05 22.97 23.13 22.66 22.84 0.2M
2021-02-04 22.84 22.99 22.56 22.86 0.1M
2021-02-03 21.91 22.72 21.89 22.66 0.2M
2021-02-02 21.57 22.38 21.57 21.91 0.2M
2021-02-01 21.67 21.69 21.38 21.63 0.1M
2021-01-29 20.90 21.65 20.90 21.43 0.2M
2021-01-28 20.53 21.32 20.17 21.22 0.2M
2021-01-27 21.02 21.12 20.39 20.72 0.1M
2021-01-26 20.23 21.16 20.23 21.12 0.1M
2021-01-25 21.47 21.47 20.41 20.47 0.2M
2021-01-22 21.53 21.57 21.24 21.28 0.1M
2021-01-21 21.77 22.15 21.59 21.71 0.1M
2021-01-20 21.51 22.03 21.51 21.87 0.1M
2021-01-19 21.71 21.75 21.43 21.45 0.1M
2021-01-18 21.16 21.67 21.04 21.67 0.1M
2021-01-15 21.91 21.93 20.92 21.16 0.2M
2021-01-14 21.81 22.36 21.81 21.93 0.2M
2021-01-13 21.91 21.91 21.63 21.69 0.1M
2021-01-12 21.51 22.07 21.49 22.05 0.1M
2021-01-11 21.47 21.63 20.98 21.47 0.2M
2021-01-08 21.91 22.05 21.47 21.47 0.2M
2021-01-07 21.24 21.91 21.24 21.75 0.2M
2021-01-06 21.18 21.69 21.10 21.26 0.1M
2021-01-05 20.92 21.43 20.74 21.02 0.2M
2021-01-04 21.99 22.16 21.30 21.45 0.2M