Coloplast A/S (CLPBF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:05PM EDT
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 118.89 | 118.89 | 118.89 | 118.89 | 118.89 | 100 |
| 20 jun 2024 | 118.83 | 118.83 | 118.62 | 118.62 | 118.62 | 300 |
| 18 jun 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 17 jun 2024 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
| 14 jun 2024 | 122.28 | 122.28 | 117.95 | 117.95 | 117.95 | 500 |
| 13 jun 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
| 12 jun 2024 | 121.93 | 121.93 | 120.22 | 120.22 | 120.22 | 300 |
| 11 jun 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 10 jun 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 07 jun 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 06 jun 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 05 jun 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 04 jun 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 03 jun 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 31 may 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | 100 |
| 30 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 25,000 |
| 29 may 2024 | 120.00 | 121.42 | 120.00 | 121.00 | 121.00 | 600 |
| 28 may 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
| 24 may 2024 | 120.17 | 120.17 | 119.42 | 119.42 | 119.42 | 500 |
| 23 may 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
| 22 may 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 50,700 |
| 21 may 2024 | 124.28 | 124.28 | 121.60 | 122.20 | 122.20 | 1,300 |
| 20 may 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 100 |
| 17 may 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | 100 |
| 16 may 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 800 |
| 15 may 2024 | 128.18 | 128.68 | 128.18 | 128.20 | 128.20 | 400 |
| 14 may 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
| 13 may 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 100 |
| 13 may 2024 | 0.722 Dividendo | |||||
| 10 may 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.38 | 100 |
| 09 may 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 121.97 | - |
| 08 may 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 121.97 | 100 |
| 07 may 2024 | 121.25 | 121.29 | 120.88 | 120.88 | 120.17 | 500 |
| 06 may 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.54 | - |
| 03 may 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 119.54 | 100 |
| 02 may 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 01 may 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 30 abr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 29 abr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 118.79 | - |
| 26 abr 2024 | 125.00 | 125.00 | 119.50 | 119.50 | 118.79 | 4,000 |
| 25 abr 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 124.76 | 100 |
| 24 abr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 123.50 | 800 |
| 23 abr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 123.50 | - |
| 22 abr 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 123.50 | 100 |
| 19 abr 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 128.42 | 100 |
| 18 abr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.15 | - |
| 17 abr 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.15 | - |
| 16 abr 2024 | 125.85 | 127.91 | 125.85 | 127.91 | 127.15 | 700 |
| 15 abr 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 125.30 | 400 |
| 12 abr 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.23 | 100 |
| 11 abr 2024 | 134.26 | 134.26 | 134.26 | 134.26 | 133.47 | 100 |
| 10 abr 2024 | 133.00 | 133.00 | 127.90 | 128.00 | 127.24 | 200 |
| 09 abr 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 132.63 | - |
| 08 abr 2024 | 129.73 | 133.42 | 129.73 | 133.42 | 132.63 | 100 |
| 05 abr 2024 | 133.01 | 133.01 | 131.26 | 132.81 | 132.02 | 400 |
| 04 abr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.14 | - |
| 03 abr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.14 | - |
| 02 abr 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.14 | - |
| 01 abr 2024 | 135.15 | 135.15 | 130.91 | 130.91 | 130.14 | 400 |
| 28 mar 2024 | 131.30 | 135.00 | 131.30 | 131.30 | 130.52 | 300 |
| 27 mar 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 131.23 | - |
| 26 mar 2024 | 131.10 | 135.53 | 131.10 | 132.01 | 131.23 | 1,100 |
| 25 mar 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.05 | 300 |
| 22 mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 131.63 | - |
| 21 mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 131.63 | - |
| 20 mar 2024 | 132.41 | 132.41 | 132.41 | 132.41 | 131.63 | 8,900 |
| 19 mar 2024 | 132.90 | 132.93 | 132.90 | 132.90 | 132.11 | 3,100 |
| 18 mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 136.86 | - |
| 15 mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 136.86 | - |
| 14 mar 2024 | 137.67 | 137.67 | 137.67 | 137.67 | 136.86 | 100 |
| 13 mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.00 | - |
| 12 mar 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.00 | 100 |
| 11 mar 2024 | 137.25 | 139.00 | 137.25 | 139.00 | 138.18 | 2,100 |
| 08 mar 2024 | 135.98 | 135.98 | 135.98 | 135.98 | 135.18 | 300 |
| 07 mar 2024 | 140.00 | 143.15 | 135.98 | 135.98 | 135.18 | 500 |
| 06 mar 2024 | 136.25 | 136.25 | 132.54 | 132.54 | 131.76 | 300 |
| 05 mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 04 mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 01 mar 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 29 feb 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 126.95 | - |
| 28 feb 2024 | 132.50 | 132.50 | 127.71 | 127.71 | 126.95 | 1,200 |
| 27 feb 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 132.67 | 100 |
| 26 feb 2024 | 134.00 | 137.00 | 134.00 | 137.00 | 136.19 | 200 |
| 23 feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 124.39 | - |
| 22 feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 124.39 | - |
| 21 feb 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 124.39 | 100 |
| 20 feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | - |
| 16 feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | 600 |
| 15 feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | - |
| 14 feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.78 | 100 |
| 13 feb 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 130.28 | - |
| 12 feb 2024 | 126.98 | 131.05 | 123.50 | 131.05 | 130.28 | 700 |
| 09 feb 2024 | 124.75 | 129.17 | 124.75 | 129.17 | 128.41 | 2,300 |
| 08 feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 112.68 | - |
| 07 feb 2024 | 113.35 | 113.35 | 113.35 | 113.35 | 112.68 | 11,100 |
| 06 feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.14 | - |
| 05 feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.14 | 400 |
| 02 feb 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.14 | 100 |
| 01 feb 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.31 | 100 |
| 31 ene 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.16 | - |
| *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.