Yahoo

Mail

Singapore markets close in 2 hours 21 minutes

Straits Times Index
3,406.93
+39.03(+1.16%)
Nikkei
40,580.76
+506.07(+1.26%)
Hang Seng
17,930.14
+161.00(+0.91%)
FTSE 100
8,121.20
-45.56(-0.56%)
Bitcoin USD
61,050.47
-1,737.30(-2.77%)
CMC Crypto 200
1,314.96
-19.96(-1.50%)

Construcciones y Auxiliar de Ferrocarriles, S.A. (CAF.MC)

MCE - MCE Delayed price. Currency in EUR

Add to watchlist

35.05

-0.85

(-2.37%)

At close: 05:35PM CEST

Time period:

03 Jul 2023 - 03 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	35.70	35.80	34.70	35.05	35.05	28,826
01 Jul 2024	35.65	35.90	35.30	35.90	35.90	25,520
28 Jun 2024	35.30	35.45	34.80	35.10	35.10	23,330
27 Jun 2024	35.05	35.05	34.50	35.00	35.00	23,631
26 Jun 2024	36.10	36.10	34.15	34.50	34.50	52,550
25 Jun 2024	35.70	35.70	35.45	35.50	35.50	19,823
24 Jun 2024	35.15	36.05	35.15	35.70	35.70	54,380
21 Jun 2024	35.70	35.75	35.00	35.50	35.50	48,691
20 Jun 2024	35.15	35.75	35.15	35.60	35.60	36,682
19 Jun 2024	35.05	35.30	34.80	35.00	35.00	25,209
18 Jun 2024	34.80	35.30	34.80	35.20	35.20	24,726
17 Jun 2024	34.25	34.95	34.05	34.80	34.80	22,800
14 Jun 2024	33.95	33.95	33.40	33.90	33.90	48,666
13 Jun 2024	34.30	34.35	33.85	33.95	33.95	42,731
12 Jun 2024	34.70	34.70	34.15	34.30	34.30	16,334
11 Jun 2024	35.05	35.15	34.60	34.70	34.70	21,730
10 Jun 2024	34.85	35.35	34.55	35.30	35.30	42,997
07 Jun 2024	34.90	35.00	34.70	34.80	34.80	20,581
06 Jun 2024	34.75	34.90	34.70	34.85	34.85	21,130
05 Jun 2024	34.45	34.80	34.40	34.80	34.80	26,270
04 Jun 2024	34.50	34.50	34.20	34.35	34.35	21,652
03 Jun 2024	34.25	34.60	34.00	34.50	34.50	27,197
31 May 2024	33.75	34.25	33.65	34.25	34.25	72,207
30 May 2024	33.50	33.75	33.25	33.60	33.60	21,293
29 May 2024	33.95	33.95	33.15	33.30	33.30	19,596
28 May 2024	33.75	33.90	33.70	33.80	33.80	16,058
27 May 2024	33.50	33.70	33.45	33.65	33.65	16,713
24 May 2024	33.75	33.75	33.30	33.55	33.55	18,426
23 May 2024	33.50	33.50	33.05	33.50	33.50	14,785
22 May 2024	33.10	33.30	32.95	33.10	33.10	14,195
21 May 2024	33.75	33.75	33.25	33.25	33.25	16,145
20 May 2024	34.05	34.10	33.60	33.75	33.75	22,450
17 May 2024	33.75	34.05	33.60	34.00	34.00	30,711
16 May 2024	33.85	34.10	33.80	33.80	33.80	26,789
15 May 2024	33.55	34.10	33.55	33.95	33.95	23,218
14 May 2024	33.50	34.10	33.40	33.75	33.75	36,413
13 May 2024	33.90	34.05	33.35	33.40	33.40	27,362
10 May 2024	33.60	34.05	33.55	33.85	33.85	25,798
09 May 2024	33.55	33.80	33.30	33.55	33.55	27,667
08 May 2024	33.05	33.40	32.90	33.40	33.40	30,765
07 May 2024	32.55	33.15	32.50	33.15	33.15	37,097
06 May 2024	32.80	33.05	32.55	32.55	32.55	17,249
03 May 2024	32.85	32.85	32.45	32.60	32.60	17,715
02 May 2024	32.35	32.75	32.25	32.75	32.75	14,330
30 Apr 2024	32.40	32.50	32.05	32.15	32.15	27,596
29 Apr 2024	31.90	32.30	31.90	32.25	32.25	25,794
26 Apr 2024	32.00	32.05	31.70	31.95	31.95	16,450
25 Apr 2024	31.50	31.80	31.35	31.45	31.45	24,621
24 Apr 2024	32.10	32.15	31.65	31.65	31.65	14,618
23 Apr 2024	32.00	32.15	31.60	32.00	32.00	35,999
22 Apr 2024	31.65	32.05	31.65	32.00	32.00	15,463
19 Apr 2024	31.85	31.85	31.50	31.75	31.75	14,945
18 Apr 2024	31.70	32.20	31.50	32.00	32.00	57,872
17 Apr 2024	31.55	31.95	31.35	31.55	31.55	25,486
16 Apr 2024	31.70	31.85	31.30	31.80	31.80	30,138
15 Apr 2024	32.10	32.35	31.55	31.65	31.65	21,477
12 Apr 2024	32.50	32.60	32.25	32.40	32.40	16,013
11 Apr 2024	32.85	32.85	32.00	32.30	32.30	17,510
10 Apr 2024	32.30	32.60	32.20	32.35	32.35	28,059
09 Apr 2024	32.65	32.75	32.25	32.25	32.25	26,514
08 Apr 2024	33.05	33.10	32.60	32.80	32.80	17,647
05 Apr 2024	32.65	33.15	32.65	32.95	32.95	21,729
04 Apr 2024	33.40	34.05	33.10	33.20	33.20	25,606
03 Apr 2024	32.85	33.45	32.65	33.40	33.40	22,812
02 Apr 2024	33.80	33.85	32.75	32.75	32.75	51,023
28 Mar 2024	33.50	33.90	33.50	33.80	33.80	13,167
27 Mar 2024	33.80	33.90	33.60	33.70	33.70	12,278
26 Mar 2024	33.30	33.95	33.30	33.85	33.85	19,134
25 Mar 2024	33.60	33.60	33.05	33.20	33.20	24,191
22 Mar 2024	33.75	33.75	33.25	33.45	33.45	13,079
21 Mar 2024	33.40	33.60	33.20	33.50	33.50	43,925
20 Mar 2024	33.15	33.35	33.10	33.20	33.20	22,391
19 Mar 2024	33.60	33.65	33.15	33.45	33.45	31,240
18 Mar 2024	33.85	33.95	33.25	33.25	33.25	36,539
15 Mar 2024	33.40	34.10	33.30	33.70	33.70	74,350
14 Mar 2024	34.65	34.65	33.65	33.65	33.65	17,380
13 Mar 2024	34.65	34.65	34.30	34.30	34.30	26,403
12 Mar 2024	33.85	34.60	33.75	34.60	34.60	48,350
11 Mar 2024	33.05	33.85	32.85	33.80	33.80	51,368
08 Mar 2024	33.50	33.65	33.25	33.25	33.25	22,931
07 Mar 2024	33.50	33.75	32.95	33.40	33.40	58,082
06 Mar 2024	33.40	33.65	33.30	33.65	33.65	26,611
05 Mar 2024	33.35	33.65	33.35	33.55	33.55	21,716
04 Mar 2024	33.00	33.70	33.00	33.70	33.70	31,110
01 Mar 2024	33.50	33.50	32.90	33.20	33.20	33,977
29 Feb 2024	33.50	33.50	32.65	32.75	32.75	70,259
28 Feb 2024	32.75	33.70	32.20	33.40	33.40	62,142
27 Feb 2024	31.90	32.45	31.30	32.00	32.00	38,781
26 Feb 2024	32.50	32.80	31.90	32.00	32.00	41,882
23 Feb 2024	32.95	33.00	32.15	32.25	32.25	25,603
22 Feb 2024	33.70	33.95	32.90	33.20	33.20	33,924
21 Feb 2024	33.80	33.95	33.65	33.75	33.75	20,311
20 Feb 2024	33.45	33.75	33.15	33.75	33.75	16,004
19 Feb 2024	33.50	33.50	33.15	33.35	33.35	20,748
16 Feb 2024	33.00	33.40	32.85	33.40	33.40	18,979
15 Feb 2024	32.50	32.80	32.40	32.80	32.80	34,183
14 Feb 2024	32.40	32.45	32.10	32.35	32.35	25,239
13 Feb 2024	32.75	32.95	32.45	32.60	32.60	23,530
12 Feb 2024	33.20	33.20	32.75	33.00	33.00	22,095
09 Feb 2024	33.75	33.75	32.90	32.95	32.95	19,250
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,406.93+39.03(+1.16%)

Nikkei40,580.76+506.07(+1.26%)

Hang Seng17,930.14+161.00(+0.91%)

FTSE 1008,121.20-45.56(-0.56%)

Bitcoin USD61,050.47-1,737.30(-2.77%)

CMC Crypto 2001,314.96-19.96(-1.50%)

Construcciones y Auxiliar de Ferrocarriles, S.A. (CAF.MC)

Straits Times Index
3,406.93
+39.03(+1.16%)

Nikkei
40,580.76
+506.07(+1.26%)

Hang Seng
17,930.14
+161.00(+0.91%)

FTSE 100
8,121.20
-45.56(-0.56%)

Bitcoin USD
61,050.47
-1,737.30(-2.77%)

CMC Crypto 200
1,314.96
-19.96(-1.50%)