U.S. markets close in 2 hours 15 minutes

CITIC Limited (CPF.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
1.0115+0.0321 (+3.28%)
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20241.01151.01151.01151.01151.0115518
17 may 20240.97940.97940.97940.97940.9794-
16 may 20240.98800.98800.98800.98800.9880-
15 may 20240.96180.96180.96180.96180.9618-
14 may 20240.97120.97120.97120.97120.9712-
13 may 20240.97280.97280.97280.97280.9728-
10 may 20240.96220.96220.96220.96220.9622-
09 may 20240.90780.90780.90780.90780.9078-
08 may 20240.89220.89220.89220.89220.8922-
07 may 20240.90120.90120.90120.90120.9012-
06 may 20240.89660.89660.89660.89660.8966-
03 may 20240.88660.88660.88660.88660.8866-
02 may 20240.88280.91800.88280.91800.9180518
30 abr 20240.87980.87980.87980.87980.8798-
29 abr 20240.88680.88680.88680.88680.8868-
26 abr 20240.88400.88400.88400.88400.8840-
25 abr 20240.86260.86260.86260.86260.8626-
24 abr 20240.86180.86180.86180.86180.8618-
23 abr 20240.83940.83940.83940.83940.8394-
22 abr 20240.83580.83580.83580.83580.8358-
19 abr 20240.81500.81500.81500.81500.8150-
18 abr 20240.82180.82180.82180.82180.8218-
17 abr 20240.80580.80580.80580.80580.8058-
16 abr 20240.83000.83000.83000.83000.8300450
15 abr 20240.83000.83000.83000.83000.8300-
12 abr 20240.82500.85380.82500.85380.8538200
11 abr 20240.84040.84040.84040.84040.8404-
10 abr 20240.84400.84400.84400.84400.8440-
09 abr 20240.83400.83400.83400.83400.8340-
08 abr 20240.83240.83240.83240.83240.8324-
05 abr 20240.84160.84160.84160.84160.8416-
04 abr 20240.83540.83540.83540.83540.8354-
03 abr 20240.84560.84560.84560.84560.8456-
02 abr 20240.91520.91520.91520.91520.9152-
28 mar 20240.86700.87200.86700.87200.8720500
27 mar 20240.87500.87500.87500.87500.8750-
26 mar 20240.94400.94400.94400.94400.9440-
25 mar 20240.92400.92400.92400.92400.9240-
22 mar 20240.92500.92500.92500.92500.9250-
21 mar 20240.93800.93800.93800.93800.9380-
20 mar 20240.92100.92100.92100.92100.9210-
19 mar 20240.92800.92800.92800.92800.9280-
18 mar 20240.93600.93600.93600.93600.9360-
15 mar 20240.93000.93000.93000.93000.9300-
14 mar 20240.94200.94200.94200.94200.9420-
13 mar 20240.95800.95800.95800.95800.9580-
12 mar 20240.95600.95600.95600.95600.9560-
11 mar 20240.91800.91800.91800.91800.9180-
08 mar 20240.91600.91600.91600.91600.9160-
07 mar 20240.90600.90600.90600.90600.9060-
06 mar 20240.91200.91200.91200.91200.9120-
05 mar 20240.88700.88700.88700.88700.8870-
04 mar 20240.90600.90600.90600.90600.9060-
01 mar 20240.91400.91400.91400.91400.9140171
29 feb 20240.90900.90900.90900.90900.9090-
28 feb 20240.90100.90100.90100.90100.9010-
27 feb 20240.91900.91900.91900.91900.9190-
26 feb 20240.92900.92900.92900.92900.9290-
23 feb 20240.94200.98300.94200.98300.98302,000
22 feb 20240.93600.93600.93600.93600.9360-
21 feb 20240.93400.93400.93400.93400.9340-
20 feb 20240.90300.90300.90300.90300.9030-
19 feb 20240.90600.90600.90600.90600.9060-
16 feb 20240.90200.90200.90200.90200.9020-
15 feb 20240.88400.88400.88400.88400.8840-
14 feb 20240.89600.89600.89600.89600.8960-
13 feb 20240.87400.87400.87100.87100.871013,062
12 feb 20240.87100.87100.87100.87100.8710-
09 feb 20240.87300.87300.87300.87300.8730-
08 feb 20240.87200.87200.87200.87200.8720-
07 feb 20240.90400.90400.90400.90400.9040-
06 feb 20240.90400.90400.90400.90400.9040-
05 feb 20240.84100.84100.84100.84100.84104,000
02 feb 20240.83900.83900.83900.83900.8390-
01 feb 20240.85600.85600.85600.85600.8560-
31 ene 20240.85700.85700.85700.85700.8570-
30 ene 20240.84600.84600.84600.84600.8460-
29 ene 20240.87300.87300.87300.87300.8730-
26 ene 20240.84300.84300.84300.84300.8430-
25 ene 20240.84100.84100.84100.84100.8410-
24 ene 20240.80200.85100.80200.85100.85102,000
23 ene 20240.78800.79900.78800.79900.7990100
22 ene 20240.75800.75800.75800.75800.7580-
19 ene 20240.78200.82100.78200.82100.82105,845
18 ene 20240.79100.83100.79100.83100.8310120
17 ene 20240.77800.77800.77800.77800.7780-
16 ene 20240.82300.82300.82300.82300.8230-
15 ene 20240.84800.84800.84800.84800.8480-
12 ene 20240.84800.84800.84800.84800.8480-
11 ene 20240.84100.84100.84100.84100.8410-
10 ene 20240.83800.83800.83800.83800.8380-
09 ene 20240.85400.85400.85400.85400.8540-
08 ene 20240.84500.84500.84500.84500.8450-
05 ene 20240.86700.86700.86700.86700.8670-
04 ene 20240.87700.87700.87700.87700.8770-
03 ene 20240.86000.86000.86000.86000.8600-
02 ene 20240.85400.85400.85400.85400.8540-
29 dic 20230.87100.87100.87100.87100.8710-
28 dic 20230.87400.87400.87400.87400.8740-
27 dic 20230.85800.85800.85800.85800.8580-
*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...