CS (Lux) Infrastructure Equity IB USD (0P0001C6G4)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 248.75 | 248.75 | 248.75 | 248.75 | 248.75 | - |
| 15 may 2024 | 247.88 | 247.88 | 247.88 | 247.88 | 247.88 | - |
| 14 may 2024 | 245.58 | 245.58 | 245.58 | 245.58 | 245.58 | - |
| 13 may 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 244.30 | - |
| 10 may 2024 | 243.47 | 243.47 | 243.47 | 243.47 | 243.47 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | - |
| 07 may 2024 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
| 06 may 2024 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | - |
| 03 may 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | - |
| 02 may 2024 | 235.17 | 235.17 | 235.17 | 235.17 | 235.17 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 238.18 | 238.18 | 238.18 | 238.18 | 238.18 | - |
| 26 abr 2024 | 237.01 | 237.01 | 237.01 | 237.01 | 237.01 | - |
| 25 abr 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | - |
| 24 abr 2024 | 236.36 | 236.36 | 236.36 | 236.36 | 236.36 | - |
| 23 abr 2024 | 237.53 | 237.53 | 237.53 | 237.53 | 237.53 | - |
| 22 abr 2024 | 234.21 | 234.21 | 234.21 | 234.21 | 234.21 | - |
| 19 abr 2024 | 233.46 | 233.46 | 233.46 | 233.46 | 233.46 | - |
| 18 abr 2024 | 231.33 | 231.33 | 231.33 | 231.33 | 231.33 | - |
| 17 abr 2024 | 229.80 | 229.80 | 229.80 | 229.80 | 229.80 | - |
| 16 abr 2024 | 229.38 | 229.38 | 229.38 | 229.38 | 229.38 | - |
| 15 abr 2024 | 232.03 | 232.03 | 232.03 | 232.03 | 232.03 | - |
| 12 abr 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | - |
| 11 abr 2024 | 234.83 | 234.83 | 234.83 | 234.83 | 234.83 | - |
| 10 abr 2024 | 236.23 | 236.23 | 236.23 | 236.23 | 236.23 | - |
| 09 abr 2024 | 239.57 | 239.57 | 239.57 | 239.57 | 239.57 | - |
| 08 abr 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 05 abr 2024 | 238.98 | 238.98 | 238.98 | 238.98 | 238.98 | - |
| 04 abr 2024 | 240.84 | 240.84 | 240.84 | 240.84 | 240.84 | - |
| 03 abr 2024 | 241.62 | 241.62 | 241.62 | 241.62 | 241.62 | - |
| 02 abr 2024 | 240.77 | 240.77 | 240.77 | 240.77 | 240.77 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 243.63 | 243.63 | 243.63 | 243.63 | 243.63 | - |
| 27 mar 2024 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | - |
| 26 mar 2024 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
| 25 mar 2024 | 240.61 | 240.61 | 240.61 | 240.61 | 240.61 | - |
| 22 mar 2024 | 240.66 | 240.66 | 240.66 | 240.66 | 240.66 | - |
| 21 mar 2024 | 241.06 | 241.06 | 241.06 | 241.06 | 241.06 | - |
| 20 mar 2024 | 240.65 | 240.65 | 240.65 | 240.65 | 240.65 | - |
| 19 mar 2024 | 239.57 | 239.57 | 239.57 | 239.57 | 239.57 | - |
| 18 mar 2024 | 239.76 | 239.76 | 239.76 | 239.76 | 239.76 | - |
| 15 mar 2024 | 239.72 | 239.72 | 239.72 | 239.72 | 239.72 | - |
| 14 mar 2024 | 239.98 | 239.98 | 239.98 | 239.98 | 239.98 | - |
| 13 mar 2024 | 241.59 | 241.59 | 241.59 | 241.59 | 241.59 | - |
| 12 mar 2024 | 240.89 | 240.89 | 240.89 | 240.89 | 240.89 | - |
| 11 mar 2024 | 240.90 | 240.90 | 240.90 | 240.90 | 240.90 | - |
| 08 mar 2024 | 241.25 | 241.25 | 241.25 | 241.25 | 241.25 | - |
| 07 mar 2024 | 240.68 | 240.68 | 240.68 | 240.68 | 240.68 | - |
| 06 mar 2024 | 239.35 | 239.35 | 239.35 | 239.35 | 239.35 | - |
| 05 mar 2024 | 238.62 | 238.62 | 238.62 | 238.62 | 238.62 | - |
| 04 mar 2024 | 237.90 | 237.90 | 237.90 | 237.90 | 237.90 | - |
| 01 mar 2024 | 236.94 | 236.94 | 236.94 | 236.94 | 236.94 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 235.11 | 235.11 | 235.11 | 235.11 | 235.11 | - |
| 27 feb 2024 | 235.34 | 235.34 | 235.34 | 235.34 | 235.34 | - |
| 26 feb 2024 | 235.06 | 235.06 | 235.06 | 235.06 | 235.06 | - |
| 23 feb 2024 | 236.46 | 236.46 | 236.46 | 236.46 | 236.46 | - |
| 22 feb 2024 | 235.61 | 235.61 | 235.61 | 235.61 | 235.61 | - |
| 21 feb 2024 | 234.74 | 234.74 | 234.74 | 234.74 | 234.74 | - |
| 20 feb 2024 | 233.15 | 233.15 | 233.15 | 233.15 | 233.15 | - |
| 16 feb 2024 | 231.57 | 231.57 | 231.57 | 231.57 | 231.57 | - |
| 15 feb 2024 | 233.03 | 233.03 | 233.03 | 233.03 | 233.03 | - |
| 14 feb 2024 | 229.46 | 229.46 | 229.46 | 229.46 | 229.46 | - |
| 13 feb 2024 | 228.94 | 228.94 | 228.94 | 228.94 | 228.94 | - |
| 12 feb 2024 | 231.14 | 231.14 | 231.14 | 231.14 | 231.14 | - |
| 09 feb 2024 | 231.37 | 231.37 | 231.37 | 231.37 | 231.37 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 232.99 | 232.99 | 232.99 | 232.99 | 232.99 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 232.19 | 232.19 | 232.19 | 232.19 | 232.19 | - |
| 02 feb 2024 | 233.78 | 233.78 | 233.78 | 233.78 | 233.78 | - |
| 01 feb 2024 | 234.71 | 234.71 | 234.71 | 234.71 | 234.71 | - |
| 31 ene 2024 | 234.47 | 234.47 | 234.47 | 234.47 | 234.47 | - |
| 30 ene 2024 | 235.18 | 235.18 | 235.18 | 235.18 | 235.18 | - |
| 29 ene 2024 | 234.29 | 234.29 | 234.29 | 234.29 | 234.29 | - |
| 26 ene 2024 | 234.60 | 234.60 | 234.60 | 234.60 | 234.60 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 231.69 | 231.69 | 231.69 | 231.69 | 231.69 | - |
| 22 ene 2024 | 233.18 | 233.18 | 233.18 | 233.18 | 233.18 | - |
| 19 ene 2024 | 232.48 | 232.48 | 232.48 | 232.48 | 232.48 | - |
| 18 ene 2024 | 231.47 | 231.47 | 231.47 | 231.47 | 231.47 | - |
| 17 ene 2024 | 230.88 | 230.88 | 230.88 | 230.88 | 230.88 | - |
| 16 ene 2024 | 234.72 | 234.72 | 234.72 | 234.72 | 234.72 | - |
| 12 ene 2024 | 238.11 | 238.11 | 238.11 | 238.11 | 238.11 | - |
| 11 ene 2024 | 236.05 | 236.05 | 236.05 | 236.05 | 236.05 | - |
| 10 ene 2024 | 238.20 | 238.20 | 238.20 | 238.20 | 238.20 | - |
| 09 ene 2024 | 237.56 | 237.56 | 237.56 | 237.56 | 237.56 | - |
| 08 ene 2024 | 238.29 | 238.29 | 238.29 | 238.29 | 238.29 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | - |
| 27 dic 2023 | 239.73 | 239.73 | 239.73 | 239.73 | 239.73 | - |
| 26 dic 2023 | - | - | - | - | - | - |
| *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.