CMOC Group Limited (CMCLF)

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

Añadir a la lista de seguimiento

0.9700

+0.0200

(+2.11%)

Al cierre: 01:15PM EDT

Periodo de tiempo:

27 abr 2023 - 27 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	0.9700	0.9700	0.9700	0.9700	0.9700	2,000
25 abr 2024	0.9000	0.9500	0.9000	0.9500	0.9500	14,700
24 abr 2024	0.8700	0.9300	0.8700	0.9000	0.9000	26,300
23 abr 2024	0.9000	0.9000	0.8400	0.8400	0.8400	24,300
22 abr 2024	0.9300	0.9600	0.8800	0.9600	0.9600	5,400
19 abr 2024	0.9700	1.0100	0.9700	1.0100	1.0100	3,100
18 abr 2024	0.9500	0.9900	0.9300	0.9300	0.9300	83,800
17 abr 2024	0.9100	0.9500	0.9000	0.9000	0.9000	5,900
16 abr 2024	0.9500	0.9900	0.9100	0.9100	0.9100	6,100
15 abr 2024	1.0000	1.0000	0.9300	0.9300	0.9300	22,500
12 abr 2024	0.9400	1.0000	0.9400	1.0000	1.0000	2,100
11 abr 2024	0.9100	0.9200	0.9100	0.9200	0.9200	714,100
10 abr 2024	0.9500	0.9900	0.9500	0.9900	0.9900	400
09 abr 2024	0.9000	0.9500	0.9000	0.9500	0.9500	9,200
08 abr 2024	0.9500	0.9500	0.9000	0.9100	0.9100	14,700
05 abr 2024	0.9400	0.9400	0.9400	0.9400	0.9400	713,100
04 abr 2024	0.9200	0.9400	0.9000	0.9400	0.9400	2,700
03 abr 2024	0.9000	0.9200	0.9000	0.9200	0.9200	743,000
02 abr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,300
01 abr 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,000
28 mar 2024	0.8300	0.8500	0.8300	0.8300	0.8300	7,900
27 mar 2024	0.7800	0.8600	0.7800	0.8100	0.8100	14,100
26 mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,000
25 mar 2024	0.8200	0.8300	0.8000	0.8000	0.8000	13,000
22 mar 2024	0.8000	0.8000	0.8000	0.8000	0.8000	2,000
21 mar 2024	0.7800	0.7800	0.7700	0.7700	0.7700	1,400
20 mar 2024	0.7700	0.8000	0.7700	0.8000	0.8000	12,100
19 mar 2024	0.8100	0.8100	0.7900	0.7900	0.7900	12,100
18 mar 2024	0.7800	0.8300	0.7800	0.8200	0.8200	54,400
15 mar 2024	0.7800	0.8500	0.7700	0.8500	0.8500	32,900
14 mar 2024	0.7600	0.7800	0.7500	0.7800	0.7800	12,300
13 mar 2024	0.7100	0.7300	0.7000	0.7000	0.7000	8,400
12 mar 2024	0.6700	0.6900	0.6700	0.6900	0.6900	1,200
11 mar 2024	0.6800	0.7000	0.6600	0.7000	0.7000	5,600
08 mar 2024	0.6500	0.6900	0.6500	0.6500	0.6500	44,900
07 mar 2024	0.6600	0.6600	0.6600	0.6600	0.6600	2,000
06 mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
05 mar 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
04 mar 2024	0.6200	0.6500	0.6200	0.6200	0.6200	4,000
01 mar 2024	0.6400	0.6400	0.6200	0.6200	0.6200	500
29 feb 2024	0.6200	0.6400	0.6200	0.6400	0.6400	1,400
28 feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
27 feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	1,300
26 feb 2024	0.6200	0.6700	0.6200	0.6700	0.6700	22,600
23 feb 2024	0.6200	0.6500	0.6200	0.6200	0.6200	19,600
22 feb 2024	0.6100	0.6200	0.6000	0.6200	0.6200	19,500
21 feb 2024	0.6000	0.6200	0.6000	0.6200	0.6200	600
20 feb 2024	0.5900	0.5900	0.5600	0.5600	0.5600	300
16 feb 2024	0.5800	0.5800	0.5600	0.5600	0.5600	5,500
15 feb 2024	0.5400	0.5600	0.5200	0.5600	0.5600	4,900
14 feb 2024	0.5500	0.5500	0.5200	0.5200	0.5200	2,500
13 feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
12 feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,300
09 feb 2024	0.5700	0.5900	0.5400	0.5900	0.5900	700
08 feb 2024	0.5600	0.5600	0.5600	0.5600	0.5600	500
07 feb 2024	0.5600	0.5800	0.5400	0.5600	0.5600	20,600
06 feb 2024	0.5500	0.5500	0.5300	0.5300	0.5300	3,900
05 feb 2024	0.5100	0.5500	0.5100	0.5300	0.5300	9,000
02 feb 2024	0.5400	0.5700	0.5400	0.5700	0.5700	6,600
01 feb 2024	0.5500	0.5700	0.5300	0.5300	0.5300	3,300
31 ene 2024	0.5500	0.5500	0.5500	0.5500	0.5500	30,500
30 ene 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
29 ene 2024	0.5500	0.5700	0.5300	0.5400	0.5400	40,000
26 ene 2024	0.5700	0.5700	0.5400	0.5400	0.5400	6,700
25 ene 2024	0.5600	0.5600	0.5300	0.5300	0.5300	18,600
24 ene 2024	0.5300	0.5400	0.5100	0.5400	0.5400	11,900
23 ene 2024	0.5200	0.5200	0.5000	0.5000	0.5000	6,300
22 ene 2024	0.5100	0.5300	0.5100	0.5100	0.5100	96,900
19 ene 2024	0.5300	0.5300	0.5100	0.5100	0.5100	7,900
18 ene 2024	0.5400	0.5400	0.5400	0.5400	0.5400	11,400
17 ene 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
16 ene 2024	0.5700	0.5900	0.5700	0.5900	0.5900	6,700
12 ene 2024	0.5500	0.5700	0.5300	0.5300	0.5300	25,600
11 ene 2024	0.5400	0.5600	0.5200	0.5200	0.5200	6,000
10 ene 2024	0.5500	0.5600	0.5500	0.5600	0.5600	2,000
09 ene 2024	0.5400	0.5400	0.5300	0.5300	0.5300	5,000
08 ene 2024	0.5500	0.5600	0.5300	0.5600	0.5600	3,500
05 ene 2024	0.5500	0.5500	0.5200	0.5500	0.5500	6,500
04 ene 2024	0.5400	0.5700	0.5400	0.5700	0.5700	3,100
03 ene 2024	0.5400	0.5700	0.5400	0.5700	0.5700	3,400
02 ene 2024	0.5500	0.5700	0.5400	0.5700	0.5700	21,300
29 dic 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
28 dic 2023	0.5300	0.5300	0.5300	0.5300	0.5300	17,800
27 dic 2023	0.5100	0.5500	0.5000	0.5000	0.5000	33,100
26 dic 2023	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
22 dic 2023	0.5100	0.5200	0.5100	0.5200	0.5200	12,000
21 dic 2023	0.5000	0.5000	0.4900	0.4900	0.4900	106,800
20 dic 2023	0.4900	0.4900	0.4700	0.4700	0.4700	14,100
19 dic 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
18 dic 2023	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
15 dic 2023	0.5100	0.5200	0.5100	0.5200	0.5200	25,200
14 dic 2023	0.5000	0.5000	0.4900	0.4900	0.4900	1,300
13 dic 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
12 dic 2023	0.5000	0.5000	0.4800	0.4800	0.4800	4,500
11 dic 2023	0.5200	0.5300	0.5000	0.5100	0.5100	12,900
08 dic 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
07 dic 2023	0.5200	0.5400	0.5200	0.5400	0.5400	30,300
06 dic 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
05 dic 2023	0.5600	0.5600	0.5500	0.5500	0.5500	3,000
04 dic 2023	0.5700	0.5700	0.5600	0.5600	0.5600	4,400
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

CMOC Group Limited (CMCLF)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)