Yahoo

Correo

U.S. markets open in 5 hours 35 minutes

F S&P 500
5,078.25
+16.00(+0.32%)
F Dow Jones
38,068.00
+78.00(+0.21%)
F Nasdaq
17,739.00
+80.50(+0.46%)
E-mini Russell 2000 Index Futur
1,965.90
+3.90(+0.20%)
Petróleo
82.16
-0.53(-0.64%)
Oro
2,390.20
+1.80(+0.08%)

CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

50.68

+0.53

(+1.05%)

Al cierre: 12:10PM EDT

Periodo de tiempo:

18 abr 2023 - 18 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
17 abr 2024	50.75	50.75	50.68	50.68	50.68	200
16 abr 2024	49.74	50.25	49.74	50.15	50.15	200
15 abr 2024	50.08	50.33	50.08	50.33	50.33	2,100
12 abr 2024	49.90	49.90	49.90	49.90	49.90	100
11 abr 2024	50.25	50.64	50.25	50.64	50.64	100
10 abr 2024	50.73	50.73	50.38	50.54	50.54	100
09 abr 2024	50.92	50.92	50.92	50.92	50.92	100
08 abr 2024	50.69	50.81	50.36	50.80	50.80	4,100
05 abr 2024	46.34	51.06	46.34	51.06	51.06	500
04 abr 2024	50.77	50.78	50.74	50.78	50.78	2,900
03 abr 2024	50.87	50.87	50.87	50.87	50.87	100
02 abr 2024	51.18	51.18	51.18	51.18	51.18	-
01 abr 2024	50.99	51.18	50.99	51.18	51.18	2,100
28 mar 2024	51.61	51.61	51.61	51.61	51.61	100
27 mar 2024	51.20	51.20	51.20	51.20	51.20	71,500
26 mar 2024	51.55	51.58	51.55	51.58	51.58	253,300
25 mar 2024	51.99	52.41	51.87	51.87	51.87	300,900
22 mar 2024	51.34	52.51	51.34	52.51	52.51	100
21 mar 2024	52.69	52.69	52.69	52.69	52.69	-
20 mar 2024	52.62	52.69	52.62	52.69	52.69	100
19 mar 2024	52.41	52.52	52.39	52.52	52.52	300
18 mar 2024	52.48	52.50	52.37	52.50	52.50	4,200
15 mar 2024	52.39	52.39	52.39	52.39	52.39	300
14 mar 2024	53.73	53.73	52.52	52.52	52.52	5,700
14 mar 2024	0.215 Dividendo
13 mar 2024	54.49	54.49	54.49	54.49	54.28	25,500
12 mar 2024	54.70	54.70	54.34	54.49	54.28	2,900
11 mar 2024	54.17	54.61	54.17	54.61	54.39	27,800
08 mar 2024	54.31	54.68	54.29	54.57	54.35	2,000
07 mar 2024	52.69	53.79	52.69	53.79	53.58	200
06 mar 2024	52.69	52.69	52.69	52.69	52.48	100
05 mar 2024	50.98	51.06	50.98	51.06	50.86	18,500
04 mar 2024	50.85	50.85	50.85	50.85	50.65	54,400
01 mar 2024	50.72	50.72	50.72	50.72	50.52	-
29 feb 2024	50.80	50.80	50.72	50.72	50.52	29,700
28 feb 2024	51.35	51.35	51.35	51.35	51.15	100
27 feb 2024	51.10	51.27	50.95	50.95	50.75	2,000
26 feb 2024	50.95	51.33	50.95	51.33	51.13	100
23 feb 2024	50.67	50.67	50.67	50.67	50.47	100
22 feb 2024	46.66	50.19	45.78	50.19	49.99	1,000
21 feb 2024	43.22	43.22	43.22	43.22	43.05	100
20 feb 2024	43.78	43.78	43.78	43.78	43.61	100
16 feb 2024	43.76	44.28	43.76	44.28	44.11	100
15 feb 2024	42.31	42.31	42.31	42.31	42.14	-
14 feb 2024	42.10	42.31	42.10	42.31	42.14	100
13 feb 2024	41.78	41.78	41.78	41.78	41.62	100
12 feb 2024	42.54	42.54	42.35	42.35	42.18	100
09 feb 2024	41.20	41.20	41.20	41.20	41.04	-
08 feb 2024	41.95	41.95	41.20	41.20	41.04	300
07 feb 2024	42.40	42.40	42.40	42.40	42.23	-
06 feb 2024	42.40	42.40	42.40	42.40	42.23	200
05 feb 2024	41.94	41.94	41.73	41.81	41.65	100
02 feb 2024	42.59	42.59	42.59	42.59	42.42	100
01 feb 2024	43.22	43.22	43.10	43.10	42.93	100
31 ene 2024	43.56	43.74	43.52	43.52	43.35	200
30 ene 2024	43.70	43.70	43.70	43.70	43.53	100
29 ene 2024	43.65	43.86	43.65	43.86	43.69	500
26 ene 2024	43.21	43.21	43.21	43.21	43.04	-
25 ene 2024	42.82	43.21	42.82	43.21	43.04	200
24 ene 2024	43.31	43.31	42.66	42.66	42.49	200
23 ene 2024	42.78	42.78	42.78	42.78	42.61	100
22 ene 2024	42.39	42.44	42.06	42.06	41.89	200
19 ene 2024	41.73	41.73	41.73	41.73	41.57	-
18 ene 2024	41.73	41.73	41.73	41.73	41.57	100
17 ene 2024	41.20	41.20	41.20	41.20	41.04	5,100
16 ene 2024	41.56	42.03	41.56	41.77	41.61	100
12 ene 2024	43.22	43.22	43.22	43.22	43.05	500
11 ene 2024	42.53	42.53	42.53	42.53	42.36	3,600
10 ene 2024	42.71	42.71	42.68	42.68	42.51	100
09 ene 2024	42.82	42.82	42.80	42.80	42.63	3,800
08 ene 2024	43.27	43.27	43.27	43.27	43.10	1,400
05 ene 2024	43.82	43.82	43.64	43.64	43.47	6,300
04 ene 2024	43.33	43.33	43.33	43.33	43.16	-
03 ene 2024	43.33	43.33	43.33	43.33	43.16	1,300
02 ene 2024	44.94	44.94	44.94	44.94	44.76	2,200
29 dic 2023	44.71	44.94	44.71	44.94	44.76	1,000
28 dic 2023	44.82	44.82	44.82	44.82	44.64	7,500
27 dic 2023	43.88	43.88	43.88	43.88	43.71	12,400
26 dic 2023	43.88	43.88	43.88	43.88	43.71	100
22 dic 2023	44.43	44.43	44.43	44.43	44.25	-
21 dic 2023	44.43	44.59	44.43	44.43	44.25	400
20 dic 2023	44.26	44.26	44.26	44.26	44.09	1,300
19 dic 2023	44.64	44.99	44.44	44.44	44.26	18,100
18 dic 2023	44.35	44.35	44.35	44.35	44.18	5,200
15 dic 2023	44.23	44.23	44.23	44.23	44.06	6,400
14 dic 2023	45.36	45.36	44.92	44.92	44.74	23,400
14 dic 2023	0.196 Dividendo
13 dic 2023	44.56	44.84	44.56	44.84	44.47	1,200
12 dic 2023	44.42	44.42	44.39	44.39	44.02	4,400
11 dic 2023	44.20	44.22	44.20	44.22	43.85	18,000
08 dic 2023	43.83	43.83	43.81	43.81	43.45	400
07 dic 2023	43.89	43.89	43.89	43.89	43.53	100
06 dic 2023	42.47	42.72	42.47	42.72	42.37	100
05 dic 2023	42.24	42.24	42.24	42.24	41.89	1,900
04 dic 2023	42.32	42.33	42.24	42.24	41.89	300
01 dic 2023	42.19	42.28	42.19	42.28	41.93	600
30 nov 2023	41.54	41.54	41.47	41.47	41.13	2,900
29 nov 2023	41.34	41.34	41.33	41.33	40.99	2,800
28 nov 2023	37.36	42.00	37.36	42.00	41.65	700
27 nov 2023	42.13	42.13	42.13	42.13	41.78	2,100
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...

F S&P 5005,078.25+16.00(+0.32%)

F Dow Jones38,068.00+78.00(+0.21%)

F Nasdaq17,739.00+80.50(+0.46%)

E-mini Russell 2000 Index Futur1,965.90+3.90(+0.20%)

Petróleo82.16-0.53(-0.64%)

Oro2,390.20+1.80(+0.08%)

CCL Industries Inc. (CCDBF)

F S&P 500
5,078.25
+16.00(+0.32%)

F Dow Jones
38,068.00
+78.00(+0.21%)

F Nasdaq
17,739.00
+80.50(+0.46%)

E-mini Russell 2000 Index Futur
1,965.90
+3.90(+0.20%)

Petróleo
82.16
-0.53(-0.64%)

Oro
2,390.20
+1.80(+0.08%)