U.S. markets closed

Cellnex Telecom, S.A. (CLLNY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.63+0.56 (+3.28%)
Al cierre: 03:55PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202417.7217.7617.5517.6317.63127,472
02 may 202416.7917.1216.7917.0717.07138,300
01 may 202416.4716.7216.3516.5016.5052,700
30 abr 202416.6816.7316.4516.4516.4593,500
29 abr 202416.6617.0016.6616.9316.93112,900
26 abr 202416.9216.9416.6616.7116.7184,400
25 abr 202416.3516.7416.3016.6716.67147,900
24 abr 202416.6616.6716.4816.5416.5467,700
23 abr 202416.7617.0316.7216.9816.98312,500
22 abr 202416.4316.5816.4016.5116.51124,000
19 abr 202416.2916.3616.2416.3016.3051,700
18 abr 202416.0016.2616.0016.1616.16130,200
17 abr 202416.1516.2116.0116.2116.21143,700
16 abr 202415.8215.8215.6515.7115.71166,600
15 abr 202416.2516.3015.9415.9715.97110,100
12 abr 202416.4916.5416.3616.3816.3875,300
11 abr 202416.6216.6316.2116.3916.39569,000
10 abr 202416.2516.5016.1716.3216.3257,600
09 abr 202416.6116.7316.5716.6616.6690,700
08 abr 202416.1316.1716.0116.1016.10159,900
05 abr 202416.1316.1615.8816.1016.10169,000
04 abr 202416.6716.7716.4216.4216.4274,400
03 abr 202416.6816.7916.6516.7016.7076,900
02 abr 202417.0917.0916.8816.9416.9474,900
01 abr 202417.6317.9817.4117.6117.6166,200
28 mar 202417.6517.7017.6017.6217.6243,800
27 mar 202417.6017.8017.6017.8017.8060,000
26 mar 202417.8117.8117.7217.7317.7385,200
25 mar 202417.9418.0417.8417.8617.8660,700
22 mar 202418.0018.1017.9918.0318.0343,400
21 mar 202418.2518.2517.9017.9017.9035,500
20 mar 202417.6217.8217.5417.8217.8249,900
19 mar 202417.3117.6317.3117.5517.5599,800
18 mar 202417.3517.3517.1317.1717.1765,200
15 mar 202417.5717.6417.4517.5017.50107,500
14 mar 202418.0718.0717.5617.6317.63211,300
13 mar 202418.3418.4218.3218.3918.3915,700
12 mar 202418.7118.7118.5218.5518.5525,900
11 mar 202418.7418.8118.6318.7818.7849,500
08 mar 202418.8919.0218.7518.7618.7638,200
07 mar 202418.9619.0618.8518.8918.8946,600
06 mar 202418.6018.6018.3218.3218.3243,100
05 mar 202418.2718.7518.2418.5018.5058,500
04 mar 202417.9418.0817.8818.0418.0457,600
01 mar 202417.9718.2417.9018.1518.1538,900
29 feb 202417.9818.3717.8018.2518.2599,900
28 feb 202417.9818.0017.7817.9217.9232,900
27 feb 202418.6218.6518.5018.6018.6042,600
26 feb 202418.6418.7118.5318.6618.6668,500
23 feb 202418.3118.4618.3118.4618.4672,700
22 feb 202418.4718.4918.3018.4118.4161,200
21 feb 202418.2018.3518.0418.1318.13174,100
20 feb 202417.9218.0517.8617.9617.9692,800
16 feb 202417.6817.8417.6717.7217.7233,400
15 feb 202417.7117.9717.7117.9217.9245,200
14 feb 202417.7317.7417.5117.7217.72270,800
13 feb 202417.2617.4717.2617.3517.3583,200
12 feb 202418.0118.0918.0018.0718.0774,700
09 feb 202417.7817.8717.7217.8017.8038,600
08 feb 202418.0818.1117.9818.0218.02259,200
07 feb 202417.8717.9817.8117.8617.8642,800
06 feb 202417.9618.1817.9618.1118.1166,700
05 feb 202418.3018.3018.0118.1918.1959,600
02 feb 202418.6818.7518.6018.7118.7128,100
01 feb 202419.2719.3919.1519.3919.3976,700
31 ene 202419.3419.4319.1519.1519.1538,800
30 ene 202418.9919.0118.8918.9918.9939,200
29 ene 202418.9119.0718.8719.0719.07218,400
26 ene 202419.3919.4819.2819.3119.3184,000
25 ene 202418.8219.0518.8219.0519.0532,200
24 ene 202419.1019.1318.7918.8118.8137,500
23 ene 202418.6818.7118.5218.6518.6584,900
22 ene 202418.3618.6918.3618.5718.5760,500
19 ene 202418.2318.4718.1918.4718.4745,000
18 ene 202418.2518.3418.1918.3218.32101,100
17 ene 202418.4518.6518.3518.6518.6552,600
16 ene 202419.0819.2119.0119.1019.1037,500
12 ene 202419.7219.7419.5319.6119.6136,800
11 ene 202419.5019.5519.3119.4819.4838,400
10 ene 202419.2419.3819.1819.3219.3225,400
09 ene 202418.9919.1918.9419.1319.1337,600
08 ene 202418.9919.2018.9719.1319.1347,000
05 ene 202418.7919.0718.7918.9018.9062,500
04 ene 202419.0419.3119.0419.1419.1453,900
03 ene 202419.1919.2219.0919.1719.1766,300
02 ene 202419.3519.4719.2919.4019.4046,000
29 dic 202319.6719.7719.5719.6419.6424,800
28 dic 202319.9019.9819.8219.8219.8221,100
27 dic 202319.9220.0119.8619.9519.9529,800
26 dic 202319.2119.9819.2119.7419.7439,300
22 dic 202319.7919.7919.5819.7019.7039,700
21 dic 202319.5919.6919.4619.6919.6948,700
20 dic 202319.5619.6619.3919.4119.4157,000
19 dic 202319.5919.6519.5019.6519.6534,100
18 dic 202319.5119.5319.3219.5219.52115,600
15 dic 202319.6519.9619.6519.6519.6531,500
14 dic 202320.0420.0519.8819.9019.9036,300
13 dic 202319.0519.4819.0419.4719.4759,000
12 dic 202318.8619.0918.8219.0519.0576,400
11 dic 202318.8919.1618.8319.0519.0596,700
*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...