China Oilfield Services Ltd (CO9.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 04 jul 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 jul 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 02 jul 2024 | 0.8600 | 0.8600 | 0.8450 | 0.8450 | 0.8450 | - |
| 01 jul 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| 28 jun 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | - |
| 27 jun 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | - |
| 26 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 25 jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 24 jun 2024 | 0.8750 | 0.8750 | 0.8650 | 0.8650 | 0.8650 | - |
| 21 jun 2024 | 0.8850 | 0.8850 | 0.8800 | 0.8800 | 0.8800 | - |
| 20 jun 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8850 | - |
| 19 jun 2024 | 0.8750 | 0.8850 | 0.8750 | 0.8850 | 0.8850 | - |
| 18 jun 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | - |
| 17 jun 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 14 jun 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 13 jun 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8450 | - |
| 12 jun 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | - |
| 11 jun 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8500 | - |
| 10 jun 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 07 jun 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8600 | 0.8600 | - |
| 07 jun 2024 | 0.230593 Dividendo | |||||
| 06 jun 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.6494 | - |
| 05 jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6568 | - |
| 04 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.6715 | - |
| 03 jun 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.6863 | - |
| 31 may 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.7011 | - |
| 30 may 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.7158 | - |
| 29 may 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.7269 | - |
| 28 may 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.7306 | - |
| 27 may 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.7380 | - |
| 24 may 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.7048 | - |
| 23 may 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.7084 | - |
| 22 may 2024 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.7121 | - |
| 21 may 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9850 | 0.7269 | 5,000 |
| 20 may 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.7749 | - |
| 17 may 2024 | 1.0000 | 1.0000 | 0.9850 | 0.9900 | 0.7306 | - |
| 16 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7380 | - |
| 15 may 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.7380 | - |
| 14 may 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.7380 | - |
| 13 may 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.7269 | - |
| 10 may 2024 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.7195 | - |
| 09 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7232 | - |
| 08 may 2024 | 0.9850 | 0.9850 | 0.9700 | 0.9700 | 0.7158 | - |
| 07 may 2024 | 0.9550 | 0.9600 | 0.9550 | 0.9600 | 0.7084 | - |
| 06 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.7011 | - |
| 03 may 2024 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.7048 | - |
| 02 may 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.6900 | - |
| 30 abr 2024 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.7158 | - |
| 29 abr 2024 | 0.9900 | 0.9900 | 0.9850 | 0.9850 | 0.7269 | - |
| 26 abr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0200 | 0.7527 | - |
| 25 abr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.7527 | - |
| 24 abr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7527 | - |
| 23 abr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.7453 | - |
| 22 abr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.7601 | - |
| 19 abr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 0.7896 | - |
| 18 abr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 0.7822 | - |
| 17 abr 2024 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 0.7896 | - |
| 16 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7822 | - |
| 15 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7822 | - |
| 12 abr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7822 | - |
| 11 abr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7601 | - |
| 10 abr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.7306 | - |
| 09 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.7306 | - |
| 08 abr 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.7380 | - |
| 05 abr 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.6937 | - |
| 04 abr 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.8265 | - |
| 03 abr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.8339 | - |
| 02 abr 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.8191 | - |
| 28 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7601 | - |
| 27 mar 2024 | 1.0000 | 1.0000 | 0.9950 | 0.9950 | 0.7343 | - |
| 26 mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.7011 | - |
| 25 mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7084 | - |
| 22 mar 2024 | 0.9300 | 0.9300 | 0.9250 | 0.9250 | 0.6826 | - |
| 21 mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.7011 | - |
| 20 mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.6826 | - |
| 19 mar 2024 | 0.8950 | 0.8950 | 0.8850 | 0.8850 | 0.6531 | - |
| 18 mar 2024 | 0.9050 | 0.9050 | 0.8850 | 0.8850 | 0.6531 | - |
| 15 mar 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.6531 | - |
| 14 mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.6162 | - |
| 13 mar 2024 | 0.7900 | 0.7900 | 0.7750 | 0.7750 | 0.5719 | - |
| 12 mar 2024 | 0.7950 | 0.7950 | 0.7850 | 0.7850 | 0.5793 | - |
| 11 mar 2024 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.5756 | - |
| 08 mar 2024 | 0.7950 | 0.7950 | 0.7850 | 0.7850 | 0.5793 | - |
| 07 mar 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.5682 | - |
| 06 mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.5609 | - |
| 05 mar 2024 | 0.7650 | 0.7650 | 0.7600 | 0.7600 | 0.5609 | - |
| 04 mar 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.5682 | - |
| 01 mar 2024 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.5719 | - |
| 29 feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.5756 | - |
| 28 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5756 | - |
| 27 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5977 | - |
| 26 feb 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.5904 | - |
| 23 feb 2024 | 0.8050 | 0.8050 | 0.7950 | 0.7950 | 0.5867 | - |
| 22 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5977 | - |
| 21 feb 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.5793 | - |
| 20 feb 2024 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | 0.5756 | - |
| 19 feb 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.5682 | - |
| 16 feb 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7550 | 0.5572 | - |
| 15 feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.5424 | - |
| *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.