U.S. markets closed

Centamin plc (CELTF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.5585+0.0185 (+1.20%)
Al cierre: 03:21PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20241.56001.56001.56001.56001.5600-
30 may 20241.54001.56001.54001.56001.56004,900
30 may 20240.02 Dividendo
29 may 20241.54001.54001.54001.54001.52001,000
28 may 20241.59001.59001.54001.54001.52006,500
24 may 20241.57001.59001.57001.59001.5694400
23 may 20241.54001.59001.54001.54001.52004,000
22 may 20241.60001.60001.59001.59001.56947,500
21 may 20241.60001.63001.60001.63001.60887,000
20 may 20241.63001.63001.63001.63001.6088500
17 may 20241.61001.62001.61001.62001.59902,000
16 may 20241.61001.61001.61001.61001.5891200
15 may 20241.58001.59001.53001.53001.51013,000
14 may 20241.58001.58001.58001.58001.5595-
13 may 20241.56001.58001.56001.58001.55953,100
10 may 20241.59001.59001.56001.56001.53972,900
09 may 20241.56001.60001.55001.60001.579222,500
08 may 20241.55001.60001.54001.55001.52995,000
07 may 20241.57001.60001.55001.60001.57922,200
06 may 20241.55001.60001.49001.56001.539712,400
03 may 20241.53001.55001.53001.53001.51011,800
02 may 20241.54001.58001.48001.48001.460818,100
01 may 20241.53001.53001.53001.53001.51014,300
30 abr 20241.58001.58001.55001.55001.5299300
29 abr 20241.60001.60001.57001.57001.549638,800
26 abr 20241.57001.58001.56001.58001.55956,300
25 abr 20241.52001.52001.49001.49001.47069,100
24 abr 20241.56001.56001.56001.56001.5397200
23 abr 20241.55001.55001.55001.55001.5299-
22 abr 20241.55001.55001.52001.55001.529970,700
19 abr 20241.56001.59001.55001.59001.569417,500
18 abr 20241.59001.59001.59001.59001.5694-
17 abr 20241.60001.61001.56001.59001.56944,700
16 abr 20241.54001.61001.54001.59001.56949,600
15 abr 20241.59001.60001.58001.58001.55952,700
12 abr 20241.61001.64001.57001.57001.549648,900
11 abr 20241.61001.61001.59001.61001.589111,100
10 abr 20241.57001.60001.52001.58001.559511,600
09 abr 20241.55001.61001.55001.61001.589116,600
08 abr 20241.50001.55001.49001.55001.529958,900
05 abr 20241.45001.50001.45001.50001.480530,100
04 abr 20241.44001.48001.43001.48001.460835,200
03 abr 20241.46001.48001.46001.48001.46083,500
02 abr 20241.43001.48001.43001.48001.4608600
01 abr 20241.41001.41001.40001.40001.38182,100
28 mar 20241.37001.44001.37001.39001.371937,500
27 mar 20241.37001.38001.35001.38001.362122,000
26 mar 20241.33001.33001.33001.33001.3127-
25 mar 20241.33001.33001.33001.33001.3127-
22 mar 20241.35001.41001.33001.33001.31278,100
21 mar 20241.41001.41001.40001.41001.391718,600
20 mar 20241.35001.35001.35001.35001.33252,100
19 mar 20241.35001.35001.35001.35001.33251,100
18 mar 20241.33001.35001.33001.35001.332536,000
15 mar 20241.33001.36001.33001.36001.3423300
14 mar 20241.36001.36001.29001.31001.29302,600
13 mar 20241.33001.33001.33001.33001.31271,000
12 mar 20241.34001.34001.33001.33001.312711,200
11 mar 20241.33001.33001.33001.33001.3127-
08 mar 20241.34001.34001.33001.33001.3127300
07 mar 20241.34001.34001.33001.33001.31273,400
06 mar 20241.35001.35001.29001.32001.302923,400
05 mar 20241.24001.30001.24001.30001.28313,100
04 mar 20241.14001.23001.14001.23001.21405,400
01 mar 20241.11001.17001.11001.17001.15484,100
29 feb 20241.18001.19001.18001.19001.174549,100
28 feb 20241.17001.18001.17001.17001.154872,900
27 feb 20241.16001.16001.16001.16001.1449-
26 feb 20241.16001.16001.16001.16001.14491,300
23 feb 20241.14001.16001.14001.16001.14491,600
22 feb 20241.15001.15001.15001.15001.1351200
21 feb 20241.19001.19001.15001.18001.164747,700
20 feb 20241.17001.17001.17001.17001.1548100
16 feb 20241.20001.20001.20001.20001.18443,000
15 feb 20241.17001.18001.17001.17001.154836,600
14 feb 20241.15001.15001.15001.15001.1351300
13 feb 20241.16001.16001.16001.16001.14491,000
12 feb 20241.18001.18001.18001.18001.1647-
09 feb 20241.18001.18001.18001.18001.1647-
08 feb 20241.18001.18001.18001.18001.16475,000
07 feb 20241.16001.16001.16001.16001.1449600
06 feb 20241.21001.21001.21001.21001.1943-
05 feb 20241.21001.21001.21001.21001.1943-
02 feb 20241.21001.21001.21001.21001.1943400
01 feb 20241.21001.21001.20001.21001.19432,600
31 ene 20241.26001.26001.26001.26001.2436100
30 ene 20241.23001.23001.23001.23001.21403,000
29 ene 20241.25001.25001.20001.23001.21402,500
26 ene 20241.24001.24001.24001.24001.2239100
25 ene 20241.24001.24001.24001.24001.2239-
24 ene 20241.27001.27001.24001.24001.2239700
23 ene 20241.17001.17001.17001.17001.1548-
22 ene 20241.17001.17001.17001.17001.15485,000
19 ene 20241.18001.18001.17001.17001.15482,200
18 ene 20241.24001.24001.24001.24001.2239800
17 ene 20241.15001.15001.15001.15001.13511,000
16 ene 20241.22001.22001.18001.21001.19439,100
12 ene 20241.21001.21001.21001.21001.1943500
11 ene 20241.23001.23001.23001.23001.2140-
10 ene 20241.23001.23001.23001.23001.214010,900
*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...