Commercial International Bank (Egypt) S.A.E. (CBKDL.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.5600 | 1.5620 | 1.5560 | 1.5620 | 1.5620 | 5,351 |
| 16 may 2024 | 1.5540 | 1.5720 | 1.5420 | 1.5580 | 1.5580 | 77,045 |
| 15 may 2024 | 1.5180 | 1.5490 | 1.5180 | 1.5420 | 1.5420 | 39,852 |
| 14 may 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5260 | 1.5260 | 289,983 |
| 13 may 2024 | 1.5200 | 1.5340 | 1.5170 | 1.5240 | 1.5240 | 266,487 |
| 10 may 2024 | 1.4960 | 1.5500 | 1.4920 | 1.5440 | 1.5440 | 23,289 |
| 09 may 2024 | 1.5000 | 1.5280 | 1.5000 | 1.5100 | 1.5100 | 140,493 |
| 08 may 2024 | 1.5320 | 1.5320 | 1.4840 | 1.5020 | 1.5020 | 114,780 |
| 07 may 2024 | 1.5000 | 1.5420 | 1.4840 | 1.5300 | 1.5300 | 128,769 |
| 03 may 2024 | 1.4880 | 1.5080 | 1.4880 | 1.5010 | 1.5010 | 22,484 |
| 02 may 2024 | 1.4960 | 1.4960 | 1.4860 | 1.4940 | 1.4940 | 8,259 |
| 01 may 2024 | 1.5060 | 1.5120 | 1.4900 | 1.4920 | 1.4920 | 15,325 |
| 30 abr 2024 | 1.5100 | 1.5100 | 1.4720 | 1.4860 | 1.4860 | 144,304 |
| 29 abr 2024 | 1.4600 | 1.4980 | 1.4570 | 1.4980 | 1.4980 | 100,760 |
| 26 abr 2024 | 1.5150 | 1.5280 | 1.5100 | 1.5240 | 1.5240 | 20,355 |
| 25 abr 2024 | 1.5320 | 1.5320 | 1.5100 | 1.5100 | 1.5100 | 10,711 |
| 24 abr 2024 | 1.5300 | 1.5310 | 1.5140 | 1.5240 | 1.5240 | 132,083 |
| 23 abr 2024 | 1.5860 | 1.5880 | 1.5620 | 1.5670 | 1.5670 | 239,158 |
| 22 abr 2024 | 1.6000 | 1.6040 | 1.5900 | 1.5960 | 1.5960 | 231,835 |
| 19 abr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,866 |
| 18 abr 2024 | 1.6160 | 1.6210 | 1.5990 | 1.6050 | 1.6050 | 85,010 |
| 18 abr 2024 | 0.011447 Dividendo | |||||
| 17 abr 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6150 | 1.6036 | 62,192 |
| 16 abr 2024 | 1.6020 | 1.6190 | 1.6020 | 1.6170 | 1.6055 | 105,281 |
| 15 abr 2024 | 1.6060 | 1.6230 | 1.6060 | 1.6160 | 1.6045 | 77,852 |
| 12 abr 2024 | 1.6280 | 1.6340 | 1.6140 | 1.6240 | 1.6125 | 34,899 |
| 11 abr 2024 | 1.6000 | 1.6160 | 1.6000 | 1.6070 | 1.5956 | 47,768 |
| 10 abr 2024 | 1.6180 | 1.6240 | 1.6070 | 1.6200 | 1.6085 | 106,078 |
| 09 abr 2024 | 1.6400 | 1.6460 | 1.6280 | 1.6280 | 1.6165 | 18,643 |
| 08 abr 2024 | 1.6180 | 1.6300 | 1.6010 | 1.6040 | 1.5926 | 109,848 |
| 05 abr 2024 | 1.6120 | 1.6140 | 1.6000 | 1.6000 | 1.5887 | 37,876 |
| 04 abr 2024 | 1.5980 | 1.6170 | 1.5980 | 1.6160 | 1.6045 | 49,952 |
| 03 abr 2024 | 1.6320 | 1.6320 | 1.5900 | 1.5960 | 1.5847 | 343,798 |
| 02 abr 2024 | 1.6320 | 1.6520 | 1.6020 | 1.6260 | 1.6145 | 624,964 |
| 28 mar 2024 | 1.6280 | 1.6320 | 1.5960 | 1.6020 | 1.5906 | 347,206 |
| 27 mar 2024 | 1.6920 | 1.6920 | 1.6380 | 1.6480 | 1.6363 | 36,636 |
| 26 mar 2024 | 1.7200 | 1.7540 | 1.7040 | 1.7040 | 1.6919 | 102,307 |
| 25 mar 2024 | 1.7140 | 1.7500 | 1.7000 | 1.7380 | 1.7257 | 142,760 |
| 22 mar 2024 | 1.7300 | 1.7300 | 1.7240 | 1.7240 | 1.7118 | 9,782 |
| 21 mar 2024 | 1.6940 | 1.7240 | 1.6900 | 1.7200 | 1.7078 | 79,123 |
| 20 mar 2024 | 1.7100 | 1.7180 | 1.6800 | 1.6980 | 1.6860 | 244,422 |
| 19 mar 2024 | 1.7080 | 1.7280 | 1.7000 | 1.7000 | 1.6880 | 118,469 |
| 18 mar 2024 | 1.8150 | 1.8150 | 1.7240 | 1.7240 | 1.7118 | 263,225 |
| 15 mar 2024 | 1.8180 | 1.8180 | 1.7930 | 1.8090 | 1.7962 | 292,637 |
| 14 mar 2024 | 1.7790 | 1.8300 | 1.7740 | 1.7890 | 1.7763 | 474,974 |
| 13 mar 2024 | 1.8120 | 1.8300 | 1.7500 | 1.7820 | 1.7694 | 479,212 |
| 12 mar 2024 | 1.7980 | 1.8340 | 1.7480 | 1.8260 | 1.8131 | 427,687 |
| 11 mar 2024 | 1.6440 | 1.8260 | 1.6440 | 1.8240 | 1.8111 | 1,037,790 |
| 08 mar 2024 | 1.4840 | 1.5120 | 1.4840 | 1.5040 | 1.4933 | 234,455 |
| 07 mar 2024 | 1.4740 | 1.5080 | 1.4620 | 1.4960 | 1.4854 | 554,788 |
| 06 mar 2024 | 1.5740 | 1.5920 | 1.4160 | 1.4340 | 1.4238 | 1,028,006 |
| 05 mar 2024 | 1.4390 | 1.5000 | 1.4290 | 1.4980 | 1.4874 | 123,694 |
| 04 mar 2024 | 1.3520 | 1.4420 | 1.3520 | 1.4420 | 1.4318 | 269,119 |
| 01 mar 2024 | 1.3720 | 1.3780 | 1.3280 | 1.3280 | 1.3186 | 38,450 |
| 29 feb 2024 | 1.3680 | 1.3800 | 1.3640 | 1.3740 | 1.3643 | 54,504 |
| 28 feb 2024 | 1.3580 | 1.3760 | 1.3560 | 1.3760 | 1.3662 | 168,368 |
| 27 feb 2024 | 1.3600 | 1.3640 | 1.3300 | 1.3480 | 1.3384 | 589,883 |
| 26 feb 2024 | 1.3200 | 1.3810 | 1.3180 | 1.3580 | 1.3484 | 419,957 |
| 23 feb 2024 | 1.2260 | 1.2800 | 1.2260 | 1.2800 | 1.2709 | 108,844 |
| 22 feb 2024 | 1.2000 | 1.2140 | 1.1900 | 1.2100 | 1.2014 | 41,934 |
| 21 feb 2024 | 1.1740 | 1.1880 | 1.1740 | 1.1880 | 1.1796 | 475,863 |
| 20 feb 2024 | 1.1640 | 1.1740 | 1.1600 | 1.1700 | 1.1617 | 171,215 |
| 19 feb 2024 | 1.1720 | 1.1740 | 1.1640 | 1.1660 | 1.1577 | 20,874 |
| 16 feb 2024 | 1.1730 | 1.1730 | 1.1710 | 1.1710 | 1.1627 | 90,311 |
| 15 feb 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1617 | 7,562 |
| 14 feb 2024 | 1.1630 | 1.1790 | 1.1630 | 1.1760 | 1.1677 | 41,587 |
| 13 feb 2024 | 1.1700 | 1.1760 | 1.1600 | 1.1600 | 1.1518 | 89,599 |
| 12 feb 2024 | 1.1620 | 1.1820 | 1.1460 | 1.1680 | 1.1597 | 54,753 |
| 09 feb 2024 | 1.1480 | 1.1560 | 1.1480 | 1.1560 | 1.1478 | 8,188 |
| 08 feb 2024 | 1.1640 | 1.1700 | 1.1340 | 1.1670 | 1.1587 | 106,742 |
| 07 feb 2024 | 1.1820 | 1.1820 | 1.1600 | 1.1600 | 1.1518 | 82,121 |
| 06 feb 2024 | 1.1880 | 1.1940 | 1.1640 | 1.1880 | 1.1796 | 61,582 |
| 05 feb 2024 | 1.2080 | 1.2180 | 1.1780 | 1.1780 | 1.1697 | 178,777 |
| 02 feb 2024 | 1.1480 | 1.1540 | 1.1420 | 1.1480 | 1.1399 | 86,512 |
| 01 feb 2024 | 1.1900 | 1.1900 | 1.1560 | 1.1780 | 1.1697 | 89,915 |
| 31 ene 2024 | 1.1900 | 1.2000 | 1.1410 | 1.2000 | 1.1915 | 286,220 |
| 30 ene 2024 | 1.0900 | 1.1800 | 1.0620 | 1.1800 | 1.1716 | 188,793 |
| 29 ene 2024 | 1.0900 | 1.1240 | 1.0680 | 1.1240 | 1.1160 | 176,078 |
| 26 ene 2024 | 1.1140 | 1.1140 | 1.0600 | 1.0800 | 1.0723 | 66,609 |
| 25 ene 2024 | 1.1000 | 1.1020 | 1.0960 | 1.0960 | 1.0882 | 5,056 |
| 24 ene 2024 | 1.1040 | 1.1040 | 1.0960 | 1.0960 | 1.0882 | 43,667 |
| 23 ene 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1319 | 7,827 |
| 22 ene 2024 | 1.1380 | 1.1780 | 1.1340 | 1.1700 | 1.1617 | 62,795 |
| 19 ene 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1220 | 45,797 |
| 18 ene 2024 | 1.1900 | 1.1920 | 1.1540 | 1.1540 | 1.1458 | 90,464 |
| 17 ene 2024 | 1.2460 | 1.2460 | 1.1940 | 1.2100 | 1.2014 | 51,912 |
| 16 ene 2024 | 1.2340 | 1.2540 | 1.2280 | 1.2500 | 1.2411 | 40,709 |
| 15 ene 2024 | 1.2500 | 1.2560 | 1.2440 | 1.2560 | 1.2471 | 12,127 |
| 12 ene 2024 | 1.2320 | 1.2360 | 1.2320 | 1.2360 | 1.2272 | 7,017 |
| 11 ene 2024 | 1.2580 | 1.2580 | 1.2340 | 1.2360 | 1.2272 | 113,230 |
| 10 ene 2024 | 1.2480 | 1.2560 | 1.2390 | 1.2480 | 1.2392 | 34,739 |
| 09 ene 2024 | 1.2720 | 1.2800 | 1.2020 | 1.2460 | 1.2372 | 207,680 |
| 08 ene 2024 | 1.2900 | 1.2900 | 1.2620 | 1.2640 | 1.2550 | 199,678 |
| 05 ene 2024 | 1.2660 | 1.2720 | 1.2660 | 1.2710 | 1.2620 | 18,981 |
| 04 ene 2024 | 1.3040 | 1.3200 | 1.3040 | 1.3040 | 1.2948 | 174,883 |
| 03 ene 2024 | 1.3060 | 1.3340 | 1.3000 | 1.3060 | 1.2967 | 191,409 |
| 02 ene 2024 | 1.2940 | 1.3120 | 1.2940 | 1.3120 | 1.3027 | 64,720 |
| 29 dic 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2809 | 559 |
| 28 dic 2023 | 1.3060 | 1.3060 | 1.2990 | 1.2990 | 1.2898 | 13,672 |
| 27 dic 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3120 | 1.3027 | 127,387 |
| *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.