U.S. markets closed

CRRC Corp Ltd (C2L.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.6028-0.0038 (-0.63%)
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 20240.60280.60280.60280.60280.6028-
03 jul 20240.60280.60280.60280.60660.6066-
02 jul 20240.59400.59820.59400.59820.5982-
01 jul 20240.59180.59180.59180.59180.5918-
28 jun 20240.59180.59180.59020.59020.5902-
27 jun 20240.55860.56320.55860.56320.5632-
26 jun 20240.55920.55920.55920.55920.5592-
25 jun 20240.54220.54220.54220.54220.5422-
24 jun 20240.53760.54020.53760.54020.54025,000
21 jun 20240.54720.54960.54720.54960.5496-
20 jun 20240.55080.55340.55000.55000.550032,000
20 jun 20240.219571 Dividendo
19 jun 20240.57380.57520.57380.57520.3556-
18 jun 20240.56160.57480.56160.57480.3554-
17 jun 20240.54440.54620.54440.54620.3377-
14 jun 20240.55320.55800.55320.55800.3450-
13 jun 20240.55180.55980.55180.55980.3461-
12 jun 20240.55360.55620.55360.55620.3439-
11 jun 20240.55700.56220.55700.56220.3476-
10 jun 20240.58020.58020.58020.58020.3587-
07 jun 20240.57940.58020.57940.58020.3587-
06 jun 20240.56920.58220.56920.58220.3600-
05 jun 20240.54900.56300.54900.56300.34813,000
04 jun 20240.55960.56420.55960.56420.3488-
03 jun 20240.55780.56420.55780.56420.3488-
31 may 20240.54660.54820.54660.54820.3389-
30 may 20240.55300.56020.55300.56020.3464-
29 may 20240.55380.56020.55380.56020.346420,000
28 may 20240.56080.56760.56080.56760.3509-
27 may 20240.56080.56220.56080.56220.3476-
24 may 20240.54680.54680.54620.54620.3377-
23 may 20240.54820.55220.54820.55220.3414-
22 may 20240.56000.56000.56000.56000.3462-
21 may 20240.55740.56220.55740.56220.3476-
20 may 20240.56120.56120.56120.56120.3470-
17 may 20240.56020.56620.56020.56620.3501-
16 may 20240.56300.56300.56300.56300.3481-
15 may 20240.57420.57460.57420.57460.3553-
14 may 20240.57360.57660.57360.57660.3565-
13 may 20240.58080.58480.58080.58480.3616-
10 may 20240.53980.54020.53980.54020.3340-
09 may 20240.52260.52260.52260.52260.3231-
08 may 20240.51440.51620.51440.51600.3190-
07 may 20240.51000.51380.51000.51380.3177-
06 may 20240.51040.51200.51040.51200.3166-
03 may 20240.49660.49830.49660.49830.3081-
02 may 20240.50540.50620.50540.50620.3130-
30 abr 20240.50940.52900.50940.51060.31577,175
29 abr 20240.51700.51700.51700.51700.3196-
26 abr 20240.51940.52200.51940.52200.3227-
25 abr 20240.51780.52220.51780.52220.3229-
24 abr 20240.51780.51780.51780.51780.3201-
23 abr 20240.51440.51860.51440.51860.3206-
22 abr 20240.52300.52620.52300.52620.3253-
19 abr 20240.53440.54180.53440.54160.3349-
18 abr 20240.53880.53880.53680.53780.3325-
17 abr 20240.54240.55180.54240.54820.3389-
16 abr 20240.53100.53100.53100.53100.3283-
15 abr 20240.52000.52520.52000.52520.3247-
12 abr 20240.47300.47300.47300.47300.2924-
11 abr 20240.46910.47070.46910.47070.2910-
10 abr 20240.46350.46350.46180.46180.2855-
09 abr 20240.48290.48400.48290.48400.2992-
08 abr 20240.49890.49890.49520.49520.3062-
05 abr 20240.49510.49510.49510.49510.3061-
04 abr 20240.50020.50020.50020.50020.3093-
03 abr 20240.50180.50260.50180.50260.3107-
02 abr 20240.51220.51220.51200.51200.3166-
28 mar 20240.49100.49100.49020.49020.3031-
27 mar 20240.49280.49280.49020.49020.3031-
26 mar 20240.49640.49640.49640.49640.3069-
25 mar 20240.48520.48520.48480.48480.2997-
22 mar 20240.48580.49000.48580.49000.3030-
21 mar 20240.48120.48740.48120.48740.3013-
20 mar 20240.47480.47480.47480.47480.2936-
19 mar 20240.48060.48360.48060.48360.2990-
18 mar 20240.48780.50000.48780.50000.309160,000
15 mar 20240.49040.49400.49040.49400.3054-
14 mar 20240.48540.51050.48540.48820.30181,000
13 mar 20240.48820.49380.48820.49380.30535,000
12 mar 20240.48320.48320.48240.48240.2983-
11 mar 20240.49800.50200.49800.50200.3104-
08 mar 20240.51050.51050.50800.50800.3141-
07 mar 20240.49540.50050.49540.50050.3094-
06 mar 20240.48660.48820.48660.48820.3018-
05 mar 20240.48600.48800.48600.48800.3017-
04 mar 20240.48800.49020.48800.49020.3031-
01 mar 20240.47360.47900.47360.47900.2962-
29 feb 20240.46780.46820.46260.46260.286010,000
28 feb 20240.45800.45800.45800.45800.2832-
27 feb 20240.47200.47220.47200.47220.2919-
26 feb 20240.46500.46660.46500.46660.2885-
23 feb 20240.45240.45240.45020.45020.2783-
22 feb 20240.45060.45060.45040.45040.278520,311
21 feb 20240.44880.44880.44880.44880.2775-
20 feb 20240.44180.44420.44180.44420.2746-
19 feb 20240.43460.44020.43460.44020.2722-
16 feb 20240.43640.43920.43640.43920.2715-
15 feb 20240.43560.43560.43560.43560.2693-
14 feb 20240.43520.43960.43520.43960.2718-
*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...