CRRC Corporation Limited (C2L.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 02:50PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 0.5482 | 0.5680 | 0.5482 | 0.5680 | 0.5680 | 10,000 |
| 20 jun 2024 | 0.5532 | 0.5532 | 0.5530 | 0.5530 | 0.5530 | 10,000 |
| 20 jun 2024 | 0.219571 Dividendo | |||||
| 19 jun 2024 | 0.5768 | 0.5768 | 0.5768 | 0.5768 | 0.3572 | - |
| 18 jun 2024 | 0.5636 | 0.5636 | 0.5636 | 0.5636 | 0.3491 | - |
| 17 jun 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.3406 | 10,000 |
| 14 jun 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.3437 | - |
| 13 jun 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.3425 | - |
| 12 jun 2024 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.3443 | 10,000 |
| 11 jun 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.3481 | - |
| 10 jun 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.3592 | - |
| 07 jun 2024 | 0.5832 | 0.5832 | 0.5832 | 0.5832 | 0.3612 | 1,900 |
| 06 jun 2024 | 0.5730 | 0.5800 | 0.5730 | 0.5800 | 0.3592 | 500 |
| 05 jun 2024 | 0.5522 | 0.5522 | 0.5522 | 0.5522 | 0.3420 | - |
| 04 jun 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.3493 | - |
| 03 jun 2024 | 0.5640 | 0.5750 | 0.5640 | 0.5750 | 0.3561 | 2,500 |
| 31 may 2024 | 0.5530 | 0.5530 | 0.5480 | 0.5480 | 0.3394 | 10,000 |
| 30 may 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.3468 | 4,500 |
| 29 may 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.3468 | - |
| 28 may 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.3518 | - |
| 27 may 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.3481 | 10,000 |
| 24 may 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.3406 | - |
| 23 may 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.3419 | - |
| 22 may 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.3481 | - |
| 21 may 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.3481 | - |
| 20 may 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.3474 | - |
| 17 may 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.3499 | - |
| 16 may 2024 | 0.5678 | 0.5750 | 0.5678 | 0.5750 | 0.3561 | 100 |
| 15 may 2024 | 0.5702 | 0.5702 | 0.5702 | 0.5702 | 0.3531 | - |
| 14 may 2024 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.3592 | 8,000 |
| 13 may 2024 | 0.5842 | 0.5842 | 0.5842 | 0.5842 | 0.3618 | - |
| 10 may 2024 | 0.5426 | 0.5432 | 0.5426 | 0.5432 | 0.3364 | 5,000 |
| 09 may 2024 | 0.5266 | 0.5266 | 0.5266 | 0.5266 | 0.3261 | - |
| 08 may 2024 | 0.5162 | 0.5162 | 0.5162 | 0.5162 | 0.3197 | - |
| 07 may 2024 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | 0.3182 | - |
| 06 may 2024 | 0.5112 | 0.5112 | 0.5112 | 0.5112 | 0.3166 | - |
| 03 may 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | 0.3087 | - |
| 02 may 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | 0.3134 | - |
| 30 abr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3159 | - |
| 29 abr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.3159 | - |
| 26 abr 2024 | 0.5222 | 0.5222 | 0.5222 | 0.5222 | 0.3234 | - |
| 25 abr 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.3233 | - |
| 24 abr 2024 | 0.5204 | 0.5204 | 0.5204 | 0.5204 | 0.3223 | - |
| 23 abr 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.3208 | - |
| 22 abr 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.3258 | - |
| 19 abr 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.3326 | - |
| 18 abr 2024 | 0.5414 | 0.5414 | 0.5414 | 0.5414 | 0.3353 | - |
| 17 abr 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.3375 | - |
| 16 abr 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.3326 | 18,000 |
| 15 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3282 | 10,000 |
| 12 abr 2024 | 0.4732 | 0.4732 | 0.4732 | 0.4732 | 0.2931 | - |
| 11 abr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.2911 | - |
| 10 abr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.2998 | 20,000 |
| 09 abr 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | 0.2998 | 4,024 |
| 08 abr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.3097 | - |
| 05 abr 2024 | 0.4950 | 0.4952 | 0.4950 | 0.4952 | 0.3067 | 4,024 |
| 04 abr 2024 | 0.5000 | 0.5002 | 0.5000 | 0.5002 | 0.3098 | 8,000 |
| 03 abr 2024 | 0.5028 | 0.5028 | 0.5028 | 0.5028 | 0.3114 | - |
| 02 abr 2024 | 0.5158 | 0.5158 | 0.5158 | 0.5158 | 0.3194 | - |
| 28 mar 2024 | 0.4906 | 0.4906 | 0.4906 | 0.4906 | 0.3038 | - |
| 27 mar 2024 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | 0.3056 | - |
| 26 mar 2024 | 0.4972 | 0.4972 | 0.4960 | 0.4960 | 0.3072 | 8,000 |
| 25 mar 2024 | 0.4846 | 0.4846 | 0.4846 | 0.4846 | 0.3001 | - |
| 22 mar 2024 | 0.4852 | 0.4852 | 0.4852 | 0.4852 | 0.3005 | - |
| 21 mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.2985 | - |
| 20 mar 2024 | 0.4758 | 0.4758 | 0.4758 | 0.4758 | 0.2947 | - |
| 19 mar 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.2985 | - |
| 18 mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3047 | - |
| 15 mar 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.3047 | - |
| 14 mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3022 | - |
| 13 mar 2024 | 0.4894 | 0.4894 | 0.4880 | 0.4880 | 0.3022 | 3,000 |
| 12 mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3022 | 10,000 |
| 11 mar 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.3109 | 10,000 |
| 08 mar 2024 | 0.5115 | 0.5115 | 0.5115 | 0.5115 | 0.3168 | - |
| 07 mar 2024 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | 0.3088 | - |
| 06 mar 2024 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | 0.3024 | - |
| 05 mar 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.3022 | - |
| 04 mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.3035 | - |
| 01 mar 2024 | 0.4754 | 0.4754 | 0.4754 | 0.4754 | 0.2944 | - |
| 29 feb 2024 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.2898 | - |
| 28 feb 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.2861 | - |
| 27 feb 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.2923 | - |
| 26 feb 2024 | 0.4648 | 0.4648 | 0.4648 | 0.4648 | 0.2879 | - |
| 23 feb 2024 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.2799 | - |
| 22 feb 2024 | 0.4514 | 0.4514 | 0.4514 | 0.4514 | 0.2796 | - |
| 21 feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.2787 | 26,900 |
| 20 feb 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.2750 | - |
| 19 feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.2688 | - |
| 16 feb 2024 | 0.4378 | 0.4378 | 0.4378 | 0.4378 | 0.2711 | - |
| 15 feb 2024 | 0.4356 | 0.4356 | 0.4356 | 0.4356 | 0.2698 | - |
| 14 feb 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.2700 | - |
| 13 feb 2024 | 0.4340 | 0.4360 | 0.4340 | 0.4360 | 0.2700 | 3,000 |
| 12 feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.2688 | 2,825 |
| 09 feb 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.2688 | - |
| 08 feb 2024 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | 0.2746 | - |
| 07 feb 2024 | 0.4382 | 0.4382 | 0.4382 | 0.4382 | 0.2714 | - |
| 06 feb 2024 | 0.4348 | 0.4348 | 0.4348 | 0.4348 | 0.2693 | - |
| 05 feb 2024 | 0.4272 | 0.4272 | 0.4272 | 0.4272 | 0.2646 | - |
| 02 feb 2024 | 0.4254 | 0.4254 | 0.4254 | 0.4254 | 0.2635 | - |
| 01 feb 2024 | 0.4140 | 0.4330 | 0.4140 | 0.4330 | 0.2682 | 4,700 |
| *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.