Crescent Point Energy Corp (016.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 27 jun 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| 26 jun 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 25 jun 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 24 jun 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| 21 jun 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 20 jun 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 19 jun 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| 18 jun 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 17 jun 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 14 jun 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 14 jun 2024 | 0.115 Dividendo | |||||
| 13 jun 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.06 | - |
| 12 jun 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.18 | - |
| 11 jun 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.18 | - |
| 10 jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 07 jun 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 06 jun 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| 05 jun 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.98 | - |
| 04 jun 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.24 | - |
| 03 jun 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.69 | - |
| 31 may 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.63 | - |
| 30 may 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | - |
| 29 may 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.66 | - |
| 28 may 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.54 | - |
| 27 may 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.53 | - |
| 24 may 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | - |
| 23 may 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | - |
| 22 may 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | - |
| 21 may 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.89 | - |
| 20 may 2024 | 7.86 | 8.08 | 7.86 | 8.08 | 7.95 | - |
| 17 may 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.72 | - |
| 16 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 15 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 14 may 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.70 | - |
| 13 may 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.78 | - |
| 10 may 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 7.94 | - |
| 09 may 2024 | 7.98 | 8.13 | 7.98 | 8.13 | 8.00 | - |
| 08 may 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - |
| 07 may 2024 | 8.19 | 8.19 | 8.19 | 8.19 | 8.06 | - |
| 06 may 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.79 | - |
| 03 may 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.85 | - |
| 02 may 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.81 | - |
| 30 abr 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.31 | - |
| 29 abr 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.13 | - |
| 26 abr 2024 | 8.29 | 8.29 | 8.29 | 8.29 | 8.15 | - |
| 25 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 7.98 | - |
| 24 abr 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.00 | - |
| 23 abr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.87 | - |
| 22 abr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.81 | - |
| 19 abr 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.79 | - |
| 18 abr 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.75 | - |
| 17 abr 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.74 | - |
| 16 abr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.71 | - |
| 15 abr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.92 | - |
| 12 abr 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.01 | - |
| 11 abr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.77 | - |
| 10 abr 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.85 | - |
| 09 abr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.82 | - |
| 08 abr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.76 | - |
| 05 abr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.89 | - |
| 04 abr 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.83 | - |
| 03 abr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | - |
| 02 abr 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.36 | - |
| 28 mar 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.28 | - |
| 27 mar 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.00 | - |
| 26 mar 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | - |
| 25 mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.02 | - |
| 22 mar 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.12 | - |
| 21 mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - |
| 20 mar 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.01 | - |
| 19 mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | - |
| 18 mar 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.98 | - |
| 15 mar 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 6.89 | - |
| 14 mar 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.81 | - |
| 14 mar 2024 | 0.115 Dividendo | |||||
| 13 mar 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.62 | - |
| 12 mar 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 6.57 | - |
| 11 mar 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.56 | - |
| 08 mar 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.61 | - |
| 07 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.58 | - |
| 06 mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.57 | - |
| 05 mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.48 | - |
| 04 mar 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.55 | - |
| 01 mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.42 | - |
| 29 feb 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | - |
| 28 feb 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.26 | - |
| 27 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.24 | - |
| 26 feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 6.16 | - |
| 23 feb 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.23 | - |
| 22 feb 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.19 | - |
| 21 feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.01 | - |
| 20 feb 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.00 | - |
| 19 feb 2024 | 6.17 | 6.17 | 6.17 | 6.17 | 5.97 | - |
| 16 feb 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.91 | - |
| 15 feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.59 | - |
| 14 feb 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.62 | - |
| 13 feb 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.73 | - |
| 12 feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.57 | - |
| 09 feb 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.60 | - |
| *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.