Construcciones y Auxiliar

CAF
🏛️ uk →
51.65
Last Update: 2025-09-26
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
2022-12-30 26.70 26.75 26.70 26.75 0.0M
2022-12-29 26.30 26.85 26.30 26.75 0.0M
2022-12-28 26.25 26.70 26.10 26.10 0.0M
2022-12-23 25.90 26.10 25.90 26.10 0.0M
2022-12-22 26.60 26.60 25.77 25.77 0.0M
2022-12-21 26.50 26.50 26.15 26.40 0.0M
2022-12-20 25.90 26.25 25.90 26.10 0.0M
2022-12-19 26.25 26.35 26.20 26.20 0.0M
2022-12-16 26.40 26.45 26.05 26.25 0.0M
2022-12-15 27.20 27.20 26.75 26.95 0.0M
2022-12-14 27.10 27.40 26.75 27.38 0.0M
2022-12-13 27.35 27.65 27.05 27.23 0.0M
2022-12-12 27.30 27.30 26.90 26.90 0.0M
2022-12-09 27.70 27.75 27.40 27.57 0.0M
2022-12-08 27.70 27.77 27.60 27.77 0.0M
2022-12-07 28.16 28.16 27.65 27.88 0.0M
2022-12-06 28.30 28.30 27.85 28.20 0.0M
2022-12-05 28.25 28.40 28.15 28.40 0.0M
2022-12-02 28.25 28.35 27.95 27.95 0.0M
2022-12-01 28.00 28.45 27.95 28.20 0.0M
2022-11-30 27.45 28.40 27.40 28.15 0.0M
2022-11-29 27.35 27.60 27.05 27.23 0.0M
2022-11-28 27.05 27.30 26.85 27.02 0.0M
2022-11-25 27.05 27.25 26.90 27.07 0.0M
2022-11-24 26.80 27.30 26.75 27.07 0.0M
2022-11-23 26.70 26.85 26.55 26.55 0.0M
2022-11-22 26.75 26.90 26.60 26.80 0.0M
2022-11-21 26.55 27.00 26.40 26.75 0.0M
2022-11-18 27.25 27.25 26.65 26.70 0.0M
2022-11-17 26.95 27.30 26.70 27.02 0.0M
2022-11-16 27.10 27.10 26.85 26.95 0.0M
2022-11-15 27.55 27.55 27.35 27.48 0.0M
2022-11-14 25.65 27.45 25.65 27.27 0.0M
2022-11-11 27.45 27.45 25.00 25.32 0.0M
2022-11-10 28.45 28.65 27.95 28.35 0.0M
2022-11-09 28.70 28.80 28.30 28.60 0.0M
2022-11-08 28.10 28.50 28.10 28.40 0.0M
2022-11-07 27.80 28.15 27.60 28.00 0.0M
2022-11-04 27.50 27.90 27.40 27.73 0.0M
2022-11-03 27.05 27.85 26.85 27.62 0.0M
2022-11-02 26.95 27.35 26.70 27.18 0.0M
2022-11-01 26.65 27.20 26.65 26.95 0.0M
2022-10-31 26.05 26.45 25.90 26.15 0.0M
2022-10-28 25.20 25.95 25.20 25.82 0.0M
2022-10-27 25.75 25.85 25.45 25.62 0.0M
2022-10-26 25.35 25.65 25.20 25.32 0.0M
2022-10-25 25.05 25.15 24.35 25.02 0.0M
2022-10-24 24.75 24.90 24.50 24.80 0.0M
2022-10-21 24.25 24.25 23.75 24.10 0.0M
2022-10-20 24.50 24.75 24.50 24.60 0.0M
2022-10-19 24.95 25.10 24.80 25.02 0.0M
2022-10-18 24.85 25.00 24.60 24.70 0.0M
2022-10-17 24.00 24.55 23.90 24.45 0.0M
2022-10-14 23.95 24.10 23.80 23.93 0.0M
2022-10-13 22.95 23.50 22.85 23.32 0.0M
2022-10-12 23.20 23.20 22.45 22.65 0.0M
2022-10-11 22.95 22.95 22.55 22.85 0.0M
2022-10-10 22.55 23.23 22.55 23.23 0.0M
2022-10-07 23.60 23.75 23.32 23.32 0.0M
2022-10-06 23.85 23.85 23.55 23.62 0.0M
2022-10-05 24.20 24.20 23.60 23.88 0.0M
2022-10-04 24.30 24.30 23.80 24.15 0.0M
2022-10-03 22.95 23.80 22.90 23.77 0.0M
2022-09-30 23.00 23.30 22.90 23.12 0.0M
2022-09-29 23.20 23.25 22.45 22.65 0.0M
2022-09-28 23.25 23.73 22.85 23.73 0.0M
2022-09-27 24.30 24.30 23.50 23.73 0.0M
2022-09-26 24.10 24.45 23.65 24.20 0.0M
2022-09-23 25.30 25.30 24.15 24.30 0.0M
2022-09-22 25.95 26.10 25.40 25.43 0.0M
2022-09-21 26.30 26.40 25.60 26.10 0.0M
2022-09-20 27.60 27.60 26.35 26.35 0.0M
2022-09-16 27.70 27.70 27.12 27.12 0.0M
2022-09-15 28.55 28.55 27.88 27.88 0.0M
2022-09-14 29.10 29.10 28.65 28.65 0.0M
2022-09-13 29.27 29.27 29.27 29.27 0.0M
2022-09-12 28.95 29.45 28.95 29.23 0.0M
2022-09-09 28.55 28.75 28.50 28.70 0.0M
2022-09-08 28.65 28.65 28.05 28.25 0.0M
2022-09-07 28.40 28.50 28.30 28.30 0.0M
2022-09-06 28.70 28.70 28.25 28.55 0.0M
2022-09-05 28.35 28.45 28.10 28.20 0.0M
2022-09-02 28.05 28.90 27.85 28.70 0.0M
2022-09-01 28.45 28.45 27.75 28.05 0.0M
2022-08-31 28.50 28.90 28.50 28.90 0.0M
2022-08-30 29.10 29.23 29.05 29.23 0.0M
2022-08-26 29.05 29.05 28.60 28.60 0.0M
2022-08-25 29.10 29.10 28.80 28.85 0.0M
2022-08-24 28.95 29.05 28.85 29.02 0.0M
2022-08-23 29.20 29.27 29.00 29.27 0.0M
2022-08-22 29.35 29.60 29.12 29.12 0.0M
2022-08-19 29.60 29.80 29.57 29.57 0.0M
2022-08-18 30.15 30.25 29.80 30.20 0.0M
2022-08-17 29.80 30.35 29.80 30.00 0.0M
2022-08-16 29.25 29.75 29.25 29.62 0.0M
2022-08-15 28.95 29.25 28.90 28.90 0.0M
2022-08-12 29.15 29.20 28.85 28.95 0.0M
2022-08-11 28.65 29.10 28.55 28.90 0.0M
2022-08-10 27.60 28.40 27.60 28.10 0.0M
2022-08-09 27.45 27.50 27.43 27.43 0.0M
2022-08-08 26.00 26.95 26.00 26.95 0.0M
2022-08-05 26.15 26.30 25.80 26.05 0.0M
2022-08-04 26.05 26.15 25.60 25.82 0.0M
2022-08-03 25.65 25.95 25.65 25.77 0.0M
2022-08-02 25.35 26.00 25.20 26.00 0.0M
2022-08-01 28.95 28.95 24.50 25.18 0.0M
2022-07-29 28.85 28.95 28.85 28.90 0.0M
2022-07-28 28.35 28.60 28.35 28.60 0.0M
2022-07-27 28.30 28.30 28.00 28.15 0.0M
2022-07-26 28.10 28.20 28.10 28.20 0.0M
2022-07-25 28.00 28.05 27.85 27.88 0.0M
2022-07-22 27.60 27.93 27.40 27.93 0.0M
2022-07-21 28.60 28.60 27.65 27.73 0.0M
2022-07-20 28.75 28.75 28.45 28.65 0.0M
2022-07-19 28.65 28.90 28.60 28.85 0.0M
2022-07-18 28.30 28.50 28.30 28.50 0.0M
2022-07-15 28.10 28.25 28.00 28.25 0.0M
2022-07-14 28.00 28.15 27.35 27.52 0.0M
2022-07-13 28.20 28.35 27.75 27.93 0.0M
2022-07-12 27.40 28.05 27.40 28.05 0.0M
2022-07-11 27.95 28.15 27.95 28.00 0.0M
2022-07-08 27.60 28.10 27.15 28.10 0.0M
2022-07-07 27.30 27.75 27.15 27.48 0.0M
2022-07-06 26.45 26.90 26.45 26.80 0.0M
2022-07-05 27.30 27.30 26.55 26.55 0.0M
2022-07-04 28.00 28.10 27.68 27.68 0.0M
2022-07-01 27.85 28.35 27.85 27.88 0.0M
2022-06-30 27.90 28.25 27.70 28.10 0.0M
2022-06-29 28.10 28.40 28.10 28.40 0.0M
2022-06-28 28.85 29.15 28.65 28.65 0.0M
2022-06-27 28.45 28.60 28.45 28.60 0.0M
2022-06-24 28.00 28.30 27.75 28.25 0.0M
2022-06-23 28.15 28.25 27.95 28.25 0.0M
2022-06-22 28.05 28.45 28.05 28.40 0.0M
2022-06-21 29.05 29.05 28.45 28.60 0.0M
2022-06-20 28.40 28.65 28.35 28.65 0.0M
2022-06-17 28.30 28.80 28.05 28.70 0.0M
2022-06-16 28.25 28.30 28.00 28.30 0.0M
2022-06-15 28.85 29.00 28.60 28.90 0.0M
2022-06-14 28.40 28.85 28.30 28.70 0.0M
2022-06-13 28.55 28.55 28.20 28.25 0.0M
2022-06-10 29.85 29.85 28.90 29.02 0.0M
2022-06-09 30.25 30.65 30.25 30.45 0.1M
2022-06-08 30.40 30.40 30.15 30.15 0.0M
2022-06-07 30.45 30.65 30.25 30.35 0.0M
2022-06-06 30.50 30.50 30.45 30.45 0.0M
2022-06-01 29.85 30.45 29.85 30.15 0.0M
2022-05-31 30.05 30.05 29.73 29.73 0.1M
2022-05-30 29.85 30.05 29.85 29.88 0.0M
2022-05-27 29.30 29.60 29.30 29.43 0.0M
2022-05-26 28.75 29.25 28.75 29.02 0.0M
2022-05-25 28.70 28.70 28.60 28.60 0.0M
2022-05-24 28.50 28.68 28.30 28.60 0.0M
2022-05-23 28.15 28.70 28.15 28.60 0.0M
2022-05-20 28.00 28.15 27.90 28.15 0.0M
2022-05-19 28.20 28.20 27.80 28.15 0.0M
2022-05-18 28.50 28.55 28.40 28.55 0.0M
2022-05-17 28.35 28.50 28.20 28.25 0.0M
2022-05-16 27.95 28.15 27.90 28.15 0.0M
2022-05-13 28.75 28.80 28.30 28.35 0.0M
2022-05-12 28.15 28.75 28.00 28.50 0.0M
2022-05-11 28.60 28.60 27.95 28.15 0.0M
2022-05-10 28.75 28.90 28.50 28.70 0.0M
2022-05-09 29.35 29.35 27.70 28.70 0.0M
2022-05-06 29.30 29.68 28.90 29.68 0.0M
2022-05-05 29.75 29.85 29.52 29.52 0.0M
2022-05-04 29.70 29.70 29.35 29.68 0.0M
2022-05-03 29.45 29.70 29.35 29.52 0.0M
2022-04-29 29.25 29.45 29.00 29.43 0.0M
2022-04-28 28.05 28.90 28.05 28.65 0.0M
2022-04-27 28.30 28.30 27.90 28.25 0.0M
2022-04-26 29.40 29.40 28.35 28.55 0.0M
2022-04-25 29.45 29.45 29.02 29.02 0.0M
2022-04-22 30.35 30.45 29.95 30.00 0.0M
2022-04-21 30.55 30.75 30.35 30.75 0.0M
2022-04-20 29.95 30.35 29.80 30.35 0.0M
2022-04-19 29.55 29.95 29.55 29.77 0.0M
2022-04-14 29.70 29.75 29.60 29.62 0.0M
2022-04-13 29.45 29.45 29.20 29.23 0.0M
2022-04-12 29.00 29.27 29.00 29.27 0.0M
2022-04-11 29.55 29.65 29.25 29.43 0.0M
2022-04-08 29.35 29.90 29.35 29.77 0.0M
2022-04-07 28.95 29.35 28.95 29.18 0.0M
2022-04-06 29.85 29.85 28.70 28.80 0.0M
2022-04-05 29.70 29.85 29.60 29.73 0.0M
2022-04-04 29.30 29.75 29.30 29.62 0.0M
2022-04-01 29.90 29.90 29.50 29.82 0.0M
2022-03-31 30.05 30.30 30.05 30.30 0.0M
2022-03-30 30.05 30.15 30.05 30.15 0.0M
2022-03-29 30.35 30.65 30.35 30.65 0.0M
2022-03-28 30.85 30.85 29.90 30.10 0.0M
2022-03-25 30.35 30.50 29.90 30.15 0.0M
2022-03-24 30.90 30.90 30.05 30.05 0.0M
2022-03-23 31.70 31.90 31.15 31.38 0.0M
2022-03-22 31.80 31.95 31.55 31.77 0.0M
2022-03-21 32.00 32.00 31.75 31.85 0.0M
2022-03-18 32.10 32.10 31.68 31.68 0.0M
2022-03-17 32.90 33.00 31.95 32.10 0.0M
2022-03-15 31.95 31.95 31.70 31.77 0.0M
2022-03-14 32.45 32.80 32.35 32.60 0.0M
2022-03-11 31.90 32.60 31.75 32.40 0.0M
2022-03-10 31.15 31.43 30.95 31.43 0.0M
2022-03-09 31.85 31.85 31.55 31.62 0.0M
2022-03-08 29.95 30.55 29.95 30.35 0.0M
2022-03-07 27.90 29.45 27.25 29.12 0.0M
2022-03-04 30.90 30.90 28.80 29.02 0.0M
2022-03-03 32.25 32.30 31.48 31.48 0.0M
2022-03-02 31.45 31.93 31.15 31.93 0.0M
2022-03-01 31.80 31.90 31.15 31.18 0.0M
2022-02-28 32.55 32.55 30.75 31.52 0.0M
2022-02-25 32.55 33.00 32.55 32.80 0.0M
2022-02-24 32.00 32.10 31.55 32.05 0.0M
2022-02-23 33.35 33.35 32.65 32.70 0.0M
2022-02-22 33.30 33.50 33.25 33.33 0.0M
2022-02-21 33.90 33.90 33.65 33.88 0.0M
2022-02-18 34.45 34.45 34.15 34.40 0.0M
2022-02-17 35.20 35.20 34.60 34.60 0.0M
2022-02-16 35.40 35.80 34.85 34.85 0.0M
2022-02-15 34.85 35.30 34.85 35.17 0.0M
2022-02-14 34.35 34.85 34.15 34.85 0.0M
2022-02-11 35.40 35.40 35.20 35.23 0.0M
2022-02-10 35.80 35.90 35.80 35.88 0.0M
2022-02-09 35.40 35.80 35.40 35.52 0.0M
2022-02-08 35.50 35.50 34.80 34.95 0.0M
2022-02-07 34.90 35.25 34.80 34.80 0.0M
2022-02-04 36.10 36.10 34.90 34.95 0.0M
2022-02-03 35.80 35.95 35.80 35.83 0.0M
2022-02-02 35.75 35.85 35.75 35.77 0.0M
2022-02-01 35.45 35.75 35.27 35.27 0.0M
2022-01-31 34.45 35.25 34.25 34.95 0.0M
2022-01-28 34.45 34.45 33.55 34.25 0.0M
2022-01-27 33.85 34.25 33.83 33.83 0.0M
2022-01-26 33.95 34.10 33.95 34.00 0.0M
2022-01-25 34.00 34.35 33.45 33.58 0.0M
2022-01-24 34.05 34.20 34.00 34.00 0.0M
2022-01-21 36.05 36.05 34.95 34.95 0.0M
2022-01-20 36.75 36.75 36.35 36.55 0.0M
2022-01-19 36.60 37.15 36.55 36.85 0.0M
2022-01-18 36.55 36.90 36.55 36.90 0.0M
2022-01-17 37.20 37.20 37.00 37.12 0.0M
2022-01-14 36.80 37.40 36.75 36.90 0.0M
2022-01-13 37.35 37.35 37.05 37.23 0.0M
2022-01-12 37.35 37.65 37.27 37.27 0.0M
2022-01-11 37.25 37.75 37.25 37.48 0.0M
2022-01-10 37.20 37.52 37.20 37.52 0.0M
2022-01-07 38.00 38.00 37.60 37.83 0.0M
2022-01-06 37.40 37.95 37.30 37.77 0.0M
2022-01-05 37.50 38.00 37.20 37.92 0.0M
2022-01-04 36.90 37.40 36.90 37.02 0.0M