Crescent Point Energy Corp (016.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:22PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 7.13 | 7.16 | 6.90 | 6.92 | 6.92 | - |
| 14 jun 2024 | 0.115 Dividendo | |||||
| 13 jun 2024 | 7.30 | 7.30 | 7.05 | 7.16 | 7.04 | - |
| 12 jun 2024 | 7.41 | 7.48 | 7.28 | 7.31 | 7.19 | - |
| 11 jun 2024 | 7.41 | 7.43 | 7.33 | 7.37 | 7.25 | - |
| 10 jun 2024 | 7.32 | 7.44 | 7.30 | 7.42 | 7.30 | - |
| 07 jun 2024 | 7.32 | 7.40 | 7.27 | 7.28 | 7.16 | - |
| 06 jun 2024 | 7.00 | 7.31 | 7.00 | 7.31 | 7.20 | - |
| 05 jun 2024 | 7.21 | 7.29 | 7.20 | 7.20 | 7.08 | - |
| 04 jun 2024 | 7.46 | 7.47 | 7.17 | 7.24 | 7.13 | - |
| 03 jun 2024 | 7.94 | 8.05 | 7.51 | 7.51 | 7.39 | - |
| 31 may 2024 | 7.86 | 7.97 | 7.85 | 7.97 | 7.84 | - |
| 30 may 2024 | 7.82 | 7.88 | 7.78 | 7.86 | 7.74 | - |
| 29 may 2024 | 7.90 | 7.96 | 7.77 | 7.77 | 7.65 | - |
| 28 may 2024 | 7.78 | 7.90 | 7.77 | 7.90 | 7.78 | - |
| 27 may 2024 | 7.77 | 7.88 | 7.62 | 7.76 | 7.64 | 35 |
| 24 may 2024 | 7.68 | 7.83 | 7.68 | 7.79 | 7.67 | - |
| 23 may 2024 | 7.75 | 7.86 | 7.68 | 7.68 | 7.56 | - |
| 22 may 2024 | 8.02 | 8.20 | 7.78 | 7.78 | 7.66 | - |
| 21 may 2024 | 8.14 | 8.17 | 8.00 | 8.05 | 7.92 | - |
| 20 may 2024 | 7.96 | 8.28 | 7.96 | 8.14 | 8.01 | - |
| 17 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| 16 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| 15 may 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.77 | - |
| 14 may 2024 | 7.98 | 7.99 | 7.90 | 7.90 | 7.77 | - |
| 13 may 2024 | 8.07 | 8.15 | 7.94 | 7.97 | 7.84 | - |
| 10 may 2024 | 8.23 | 8.46 | 8.01 | 8.10 | 7.97 | - |
| 09 may 2024 | 8.14 | 8.23 | 8.14 | 8.21 | 8.08 | - |
| 08 may 2024 | 8.20 | 8.20 | 8.10 | 8.13 | 8.00 | - |
| 07 may 2024 | 8.34 | 8.36 | 8.11 | 8.20 | 8.07 | - |
| 06 may 2024 | 8.07 | 8.29 | 8.06 | 8.23 | 8.10 | - |
| 03 may 2024 | 8.14 | 8.15 | 8.02 | 8.03 | 7.90 | - |
| 02 may 2024 | 8.09 | 8.22 | 8.05 | 8.15 | 8.02 | - |
| 30 abr 2024 | 8.59 | 8.63 | 8.27 | 8.34 | 8.20 | - |
| 29 abr 2024 | 8.40 | 8.55 | 8.35 | 8.55 | 8.41 | - |
| 26 abr 2024 | 8.39 | 8.46 | 8.36 | 8.46 | 8.32 | - |
| 25 abr 2024 | 8.27 | 8.28 | 8.21 | 8.28 | 8.15 | - |
| 24 abr 2024 | 8.29 | 8.29 | 8.25 | 8.27 | 8.14 | - |
| 23 abr 2024 | 8.15 | 8.27 | 8.13 | 8.25 | 8.12 | - |
| 22 abr 2024 | 8.03 | 8.24 | 8.02 | 8.24 | 8.11 | - |
| 19 abr 2024 | 8.05 | 8.18 | 8.00 | 8.18 | 8.05 | - |
| 18 abr 2024 | 7.97 | 8.03 | 7.90 | 7.90 | 7.78 | - |
| 17 abr 2024 | 8.02 | 8.16 | 7.93 | 8.06 | 7.93 | - |
| 16 abr 2024 | 7.99 | 8.05 | 7.91 | 8.03 | 7.90 | - |
| 15 abr 2024 | 8.20 | 8.33 | 8.03 | 8.03 | 7.90 | - |
| 12 abr 2024 | 8.29 | 8.49 | 8.29 | 8.32 | 8.18 | - |
| 11 abr 2024 | 8.05 | 8.39 | 8.03 | 8.33 | 8.19 | - |
| 10 abr 2024 | 8.08 | 8.21 | 8.04 | 8.18 | 8.05 | - |
| 09 abr 2024 | 8.11 | 8.16 | 8.05 | 8.09 | 7.96 | - |
| 08 abr 2024 | 8.04 | 8.17 | 8.02 | 8.12 | 7.99 | - |
| 05 abr 2024 | 8.17 | 8.17 | 8.12 | 8.14 | 8.01 | - |
| 04 abr 2024 | 8.12 | 8.14 | 8.00 | 8.14 | 8.01 | 10 |
| 03 abr 2024 | 7.92 | 8.08 | 7.89 | 8.08 | 7.95 | - |
| 02 abr 2024 | 7.55 | 7.91 | 7.55 | 7.87 | 7.75 | - |
| 28 mar 2024 | 7.46 | 7.60 | 7.45 | 7.60 | 7.48 | - |
| 27 mar 2024 | 7.25 | 7.43 | 7.13 | 7.43 | 7.31 | - |
| 26 mar 2024 | 7.36 | 7.42 | 7.31 | 7.31 | 7.20 | - |
| 25 mar 2024 | 7.21 | 7.38 | 7.21 | 7.37 | 7.25 | - |
| 22 mar 2024 | 7.30 | 7.35 | 7.17 | 7.18 | 7.06 | - |
| 21 mar 2024 | 7.27 | 7.30 | 7.16 | 7.30 | 7.18 | - |
| 20 mar 2024 | 7.27 | 7.32 | 7.20 | 7.25 | 7.13 | - |
| 19 mar 2024 | 7.22 | 7.33 | 7.19 | 7.30 | 7.18 | - |
| 18 mar 2024 | 7.16 | 7.16 | 7.01 | 7.16 | 7.05 | - |
| 15 mar 2024 | 7.07 | 7.14 | 7.04 | 7.11 | 7.00 | - |
| 14 mar 2024 | 6.99 | 7.10 | 6.99 | 7.07 | 6.96 | - |
| 14 mar 2024 | 0.115 Dividendo | |||||
| 13 mar 2024 | 6.92 | 7.07 | 6.90 | 7.07 | 6.84 | - |
| 12 mar 2024 | 6.85 | 6.93 | 6.85 | 6.93 | 6.71 | - |
| 11 mar 2024 | 6.85 | 6.90 | 6.80 | 6.90 | 6.68 | - |
| 08 mar 2024 | 6.97 | 6.98 | 6.84 | 6.86 | 6.64 | - |
| 07 mar 2024 | 6.94 | 7.02 | 6.90 | 6.92 | 6.70 | - |
| 06 mar 2024 | 6.93 | 7.00 | 6.91 | 6.93 | 6.70 | - |
| 05 mar 2024 | 6.83 | 6.96 | 6.83 | 6.90 | 6.68 | - |
| 04 mar 2024 | 6.92 | 6.95 | 6.83 | 6.84 | 6.62 | - |
| 01 mar 2024 | 6.77 | 6.97 | 6.77 | 6.90 | 6.68 | - |
| 29 feb 2024 | 6.68 | 6.81 | 6.63 | 6.72 | 6.51 | - |
| 28 feb 2024 | 6.60 | 6.70 | 6.56 | 6.59 | 6.38 | - |
| 27 feb 2024 | 6.57 | 6.64 | 6.50 | 6.57 | 6.36 | - |
| 26 feb 2024 | 6.49 | 6.57 | 6.42 | 6.57 | 6.36 | - |
| 23 feb 2024 | 6.56 | 6.56 | 6.46 | 6.51 | 6.30 | - |
| 22 feb 2024 | 6.52 | 6.61 | 6.47 | 6.59 | 6.37 | - |
| 21 feb 2024 | 6.33 | 6.51 | 6.26 | 6.49 | 6.29 | - |
| 20 feb 2024 | 6.32 | 6.34 | 6.29 | 6.31 | 6.11 | - |
| 19 feb 2024 | 6.29 | 6.33 | 6.26 | 6.30 | 6.10 | - |
| 16 feb 2024 | 6.23 | 6.34 | 6.19 | 6.33 | 6.12 | - |
| 15 feb 2024 | 5.89 | 6.24 | 5.88 | 6.23 | 6.03 | - |
| 14 feb 2024 | 5.93 | 6.00 | 5.84 | 5.89 | 5.70 | - |
| 13 feb 2024 | 6.04 | 6.08 | 5.91 | 5.94 | 5.75 | - |
| 12 feb 2024 | 5.86 | 6.04 | 5.85 | 6.03 | 5.83 | - |
| 09 feb 2024 | 5.90 | 5.94 | 5.84 | 5.87 | 5.68 | - |
| 08 feb 2024 | 5.81 | 5.93 | 5.76 | 5.93 | 5.74 | - |
| 07 feb 2024 | 5.81 | 5.85 | 5.77 | 5.81 | 5.62 | - |
| 06 feb 2024 | 5.70 | 5.86 | 5.68 | 5.82 | 5.63 | - |
| 05 feb 2024 | 5.81 | 5.83 | 5.66 | 5.71 | 5.53 | - |
| 02 feb 2024 | 5.92 | 5.92 | 5.80 | 5.80 | 5.61 | - |
| 01 feb 2024 | 6.05 | 6.10 | 5.90 | 5.92 | 5.73 | - |
| 31 ene 2024 | 6.15 | 6.15 | 6.02 | 6.05 | 5.85 | - |
| 30 ene 2024 | 6.06 | 6.17 | 5.99 | 6.17 | 5.97 | - |
| 29 ene 2024 | 6.09 | 6.15 | 6.02 | 6.05 | 5.86 | - |
| 26 ene 2024 | 6.09 | 6.16 | 5.96 | 6.07 | 5.87 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.