Chinasoft International Limited (CFTLF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 abr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
| 19 abr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
| 18 abr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 2,000 |
| 17 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 16 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 15 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 12 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 11 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 10 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 09 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 08 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 05 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 04 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 03 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 02 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 01 abr 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 28 mar 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 27 mar 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 26 mar 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 100 |
| 25 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 22 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 21 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 20 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 19 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 18 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| 15 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 2,000 |
| 14 mar 2024 | 0.6810 | 0.6810 | 0.6460 | 0.6460 | 0.6460 | 9,000 |
| 13 mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 12 mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 11 mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 08 mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 07 mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| 06 mar 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 2,000 |
| 05 mar 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 4,000 |
| 04 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 01 mar 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 29 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 28 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 27 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 26 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 23 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 22 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 21 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 20 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 16 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 14 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 13 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 12 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 09 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 08 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 07 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 06 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 05 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 02 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 6,000 |
| 01 feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 31 ene 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
| 30 ene 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
| 29 ene 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 21,000 |
| 26 ene 2024 | 0.6110 | 0.6190 | 0.6110 | 0.6110 | 0.6110 | 6,700 |
| 25 ene 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 24 ene 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 23 ene 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| 22 ene 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 1,000 |
| 19 ene 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 2,000 |
| 18 ene 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 17 ene 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 16 ene 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 25,600 |
| 12 ene 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 11 ene 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 2,000 |
| 10 ene 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 09 ene 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 08 ene 2024 | 0.6950 | 0.6950 | 0.6670 | 0.6670 | 0.6670 | 1,100 |
| 05 ene 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 04 ene 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 03 ene 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 02 ene 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,100 |
| 29 dic 2023 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
| 28 dic 2023 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 30,000 |
| 27 dic 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 26 dic 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 22 dic 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 21 dic 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 20 dic 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 19 dic 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 18 dic 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 15 dic 2023 | 0.8130 | 0.8130 | 0.7860 | 0.7860 | 0.7860 | 10,000 |
| 14 dic 2023 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 13 dic 2023 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 24,000 |
| 12 dic 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 11 dic 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 08 dic 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 07 dic 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 06 dic 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 05 dic 2023 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 04 dic 2023 | 0.8370 | 0.8640 | 0.8370 | 0.8640 | 0.8640 | 4,000 |
| 01 dic 2023 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 6,000 |
| 30 nov 2023 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | 0.8170 | - |
| 29 nov 2023 | 0.8200 | 0.8200 | 0.8170 | 0.8170 | 0.8170 | 2,000 |
| 28 nov 2023 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 0.8190 | 6,000 |
| *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.