China Overseas Land & Investment Ltd (CPP.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 2,000 |
| 03 jul 2024 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | 1.6570 | - |
| 02 jul 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 01 jul 2024 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | - |
| 28 jun 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | - |
| 27 jun 2024 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | 1.5895 | - |
| 26 jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 25 jun 2024 | 1.6475 | 1.6475 | 1.6475 | 1.6475 | 1.6475 | - |
| 25 jun 2024 | 0.45 Dividendo | |||||
| 24 jun 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.2295 | - |
| 21 jun 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.2053 | - |
| 20 jun 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.2185 | - |
| 19 jun 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.2401 | - |
| 18 jun 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.1845 | - |
| 17 jun 2024 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | 1.2302 | - |
| 14 jun 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.2566 | - |
| 13 jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.2269 | - |
| 12 jun 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.2562 | - |
| 11 jun 2024 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.3086 | - |
| 10 jun 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.3104 | - |
| 07 jun 2024 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | 1.3108 | - |
| 06 jun 2024 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 1.2646 | - |
| 05 jun 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.2899 | - |
| 04 jun 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.2903 | - |
| 03 jun 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.2899 | - |
| 31 may 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.2709 | - |
| 30 may 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.2745 | - |
| 29 may 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.2976 | - |
| 28 may 2024 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | 1.2983 | - |
| 27 may 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.3470 | - |
| 24 may 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.3261 | - |
| 23 may 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.3690 | - |
| 22 may 2024 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | 1.3708 | - |
| 21 may 2024 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | 1.3679 | - |
| 20 may 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.3865 | - |
| 17 may 2024 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | 1.3452 | - |
| 16 may 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.3477 | - |
| 15 may 2024 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.2837 | - |
| 14 may 2024 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | 1.2998 | - |
| 13 may 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.3042 | - |
| 10 may 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.3093 | - |
| 09 may 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.2566 | - |
| 08 may 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.2460 | - |
| 07 may 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.2840 | - |
| 06 may 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.2731 | - |
| 03 may 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.3353 | - |
| 02 may 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.2851 | - |
| 30 abr 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.2328 | - |
| 29 abr 2024 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 1.2405 | - |
| 26 abr 2024 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | 1.2017 | - |
| 25 abr 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.0864 | - |
| 24 abr 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.0458 | - |
| 23 abr 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.0183 | - |
| 22 abr 2024 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | 1.0099 | - |
| 19 abr 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 0.9934 | - |
| 18 abr 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 0.9938 | - |
| 17 abr 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | 0.9747 | - |
| 16 abr 2024 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | 0.9879 | - |
| 15 abr 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 0.9821 | - |
| 12 abr 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 0.9887 | - |
| 11 abr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.0264 | - |
| 10 abr 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.0315 | - |
| 09 abr 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.0293 | - |
| 08 abr 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.0132 | - |
| 05 abr 2024 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.0209 | - |
| 04 abr 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 0.9945 | - |
| 03 abr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.0102 | - |
| 02 abr 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.0238 | - |
| 28 mar 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 0.9466 | - |
| 27 mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 0.9063 | - |
| 26 mar 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 0.9363 | - |
| 25 mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 0.9165 | - |
| 22 mar 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 0.9070 | - |
| 21 mar 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 0.9275 | - |
| 20 mar 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 0.8982 | - |
| 19 mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 0.8873 | - |
| 18 mar 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 0.9202 | - |
| 15 mar 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 0.9275 | - |
| 14 mar 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 0.9495 | - |
| 13 mar 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 0.9451 | - |
| 12 mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 0.9868 | - |
| 11 mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 0.8807 | - |
| 08 mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 0.8799 | - |
| 07 mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 0.8602 | - |
| 06 mar 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 0.8938 | - |
| 05 mar 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 0.8997 | - |
| 04 mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 0.9261 | - |
| 01 mar 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 0.9714 | - |
| 29 feb 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 0.9963 | - |
| 28 feb 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.0044 | - |
| 27 feb 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.0146 | - |
| 26 feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.0285 | - |
| 23 feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.0505 | - |
| 22 feb 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.0388 | - |
| 21 feb 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.0439 | - |
| 20 feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 0.9978 | - |
| 19 feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.9956 | - |
| 16 feb 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.0146 | - |
| 15 feb 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 0.9612 | - |
| 14 feb 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 0.9693 | - |
| *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.