China Overseas Land & Investment Ltd (CPP.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 10:31AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1.5880 | 1.5990 | 1.5880 | 1.5990 | 1.5990 | - |
| 27 jun 2024 | 1.5875 | 1.5970 | 1.5875 | 1.5970 | 1.5970 | - |
| 26 jun 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 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 | 1.6760 | 1.6760 | 1.2260 | - |
| 21 jun 2024 | 1.6465 | 1.6465 | 1.6450 | 1.6450 | 1.2033 | - |
| 20 jun 2024 | 1.6610 | 1.6610 | 1.6585 | 1.6585 | 1.2132 | - |
| 19 jun 2024 | 1.6940 | 1.6940 | 1.6855 | 1.6855 | 1.2329 | - |
| 18 jun 2024 | 1.6180 | 1.6305 | 1.6180 | 1.6305 | 1.1927 | - |
| 17 jun 2024 | 1.6940 | 1.6940 | 1.6595 | 1.6595 | 1.2139 | - |
| 14 jun 2024 | 1.7150 | 1.7150 | 1.7025 | 1.7025 | 1.2454 | - |
| 13 jun 2024 | 1.6810 | 1.6890 | 1.6780 | 1.6890 | 1.2355 | - |
| 12 jun 2024 | 1.7125 | 1.7125 | 1.7000 | 1.7000 | 1.2436 | - |
| 11 jun 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.3167 | - |
| 10 jun 2024 | 1.7910 | 1.7910 | 1.7890 | 1.7890 | 1.3087 | - |
| 07 jun 2024 | 1.7905 | 1.7905 | 1.7775 | 1.7775 | 1.3002 | - |
| 06 jun 2024 | 1.7275 | 1.7275 | 1.7170 | 1.7170 | 1.2560 | - |
| 05 jun 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.2904 | - |
| 04 jun 2024 | 1.7645 | 1.7645 | 1.7590 | 1.7590 | 1.2867 | - |
| 03 jun 2024 | 1.7610 | 1.7610 | 1.7500 | 1.7500 | 1.2801 | - |
| 31 may 2024 | 1.7340 | 1.7340 | 1.7070 | 1.7070 | 1.2487 | - |
| 30 may 2024 | 1.7410 | 1.7480 | 1.7410 | 1.7480 | 1.2787 | - |
| 29 may 2024 | 1.7725 | 1.7760 | 1.7725 | 1.7760 | 1.2992 | - |
| 28 may 2024 | 1.7755 | 1.7885 | 1.7755 | 1.7885 | 1.3083 | - |
| 27 may 2024 | 1.8450 | 1.8450 | 1.8305 | 1.8305 | 1.3390 | - |
| 24 may 2024 | 1.7815 | 1.8080 | 1.7815 | 1.8080 | 1.3226 | - |
| 23 may 2024 | 1.8675 | 1.8675 | 1.8585 | 1.8585 | 1.3595 | - |
| 22 may 2024 | 1.8750 | 1.8750 | 1.8655 | 1.8655 | 1.3646 | - |
| 21 may 2024 | 1.8705 | 1.8705 | 1.8570 | 1.8570 | 1.3584 | - |
| 20 may 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.3873 | - |
| 17 may 2024 | 1.8375 | 1.9140 | 1.8375 | 1.9090 | 1.3964 | - |
| 16 may 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.3467 | - |
| 15 may 2024 | 1.7535 | 1.7535 | 1.7530 | 1.7530 | 1.2823 | - |
| 14 may 2024 | 1.7755 | 1.7755 | 1.7625 | 1.7625 | 1.2893 | - |
| 13 may 2024 | 1.7865 | 1.7865 | 1.7730 | 1.7730 | 1.2970 | - |
| 10 may 2024 | 1.7950 | 1.7950 | 1.7920 | 1.7920 | 1.3109 | - |
| 09 may 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.2556 | - |
| 08 may 2024 | 1.6995 | 1.7745 | 1.6925 | 1.6925 | 1.2381 | 5,000 |
| 07 may 2024 | 1.7500 | 1.7500 | 1.7365 | 1.7365 | 1.2703 | - |
| 06 may 2024 | 1.7390 | 1.7390 | 1.7335 | 1.7335 | 1.2681 | - |
| 03 may 2024 | 1.8215 | 1.8215 | 1.8145 | 1.8145 | 1.3273 | - |
| 02 may 2024 | 1.7570 | 1.8495 | 1.7570 | 1.8495 | 1.3529 | 3,610 |
| 30 abr 2024 | 1.6915 | 1.7170 | 1.6915 | 1.7115 | 1.2520 | - |
| 29 abr 2024 | 1.6945 | 1.6945 | 1.6720 | 1.6720 | 1.2231 | - |
| 26 abr 2024 | 1.6520 | 1.6520 | 1.6300 | 1.6300 | 1.1924 | - |
| 25 abr 2024 | 1.4810 | 1.4905 | 1.4810 | 1.4905 | 1.0903 | - |
| 24 abr 2024 | 1.4315 | 1.4315 | 1.4315 | 1.4315 | 1.0471 | - |
| 23 abr 2024 | 1.3900 | 1.3900 | 1.3710 | 1.3710 | 1.0029 | - |
| 22 abr 2024 | 1.3795 | 1.3795 | 1.3645 | 1.3645 | 0.9981 | - |
| 19 abr 2024 | 1.3570 | 1.3570 | 1.3275 | 1.3285 | 0.9718 | - |
| 18 abr 2024 | 1.3575 | 1.3575 | 1.3385 | 1.3420 | 0.9817 | - |
| 17 abr 2024 | 1.3405 | 1.3405 | 1.3185 | 1.3185 | 0.9645 | - |
| 16 abr 2024 | 1.3465 | 1.3465 | 1.3380 | 1.3380 | 0.9788 | - |
| 15 abr 2024 | 1.3405 | 1.3405 | 1.3320 | 1.3320 | 0.9744 | - |
| 12 abr 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 0.9879 | - |
| 11 abr 2024 | 1.3995 | 1.3995 | 1.3965 | 1.3965 | 1.0215 | - |
| 10 abr 2024 | 1.4090 | 1.4090 | 1.4030 | 1.4030 | 1.0263 | - |
| 09 abr 2024 | 1.4035 | 1.4035 | 1.3825 | 1.3825 | 1.0113 | - |
| 08 abr 2024 | 1.3840 | 1.3840 | 1.3675 | 1.3675 | 1.0003 | - |
| 05 abr 2024 | 1.3945 | 1.4500 | 1.3755 | 1.3755 | 1.0062 | 263 |
| 04 abr 2024 | 1.3585 | 1.4340 | 1.3585 | 1.4340 | 1.0490 | - |
| 03 abr 2024 | 1.3800 | 1.3800 | 1.3665 | 1.3665 | 0.9996 | - |
| 02 abr 2024 | 1.4005 | 1.4005 | 1.3830 | 1.3830 | 1.0117 | - |
| 28 mar 2024 | 1.3010 | 1.3020 | 1.3010 | 1.3020 | 0.9524 | - |
| 27 mar 2024 | 1.2380 | 1.2380 | 1.2140 | 1.2140 | 0.8880 | - |
| 26 mar 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 0.9356 | - |
| 25 mar 2024 | 1.2520 | 1.2520 | 1.2380 | 1.2380 | 0.9056 | - |
| 22 mar 2024 | 1.2390 | 1.2390 | 1.2190 | 1.2190 | 0.8917 | - |
| 21 mar 2024 | 1.2650 | 1.2650 | 1.2550 | 1.2550 | 0.9180 | - |
| 20 mar 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 0.8976 | - |
| 19 mar 2024 | 1.2090 | 1.2090 | 1.1990 | 1.1990 | 0.8771 | - |
| 18 mar 2024 | 1.2140 | 1.2200 | 1.2140 | 1.2200 | 0.8924 | - |
| 15 mar 2024 | 1.2670 | 1.2670 | 1.2500 | 1.2500 | 0.9144 | - |
| 14 mar 2024 | 1.2970 | 1.2970 | 1.2850 | 1.2850 | 0.9400 | - |
| 13 mar 2024 | 1.2910 | 1.2910 | 1.2840 | 1.2840 | 0.9393 | - |
| 12 mar 2024 | 1.3480 | 1.3480 | 1.3140 | 1.3140 | 0.9612 | - |
| 11 mar 2024 | 1.2030 | 1.2030 | 1.1920 | 1.1940 | 0.8734 | - |
| 08 mar 2024 | 1.2040 | 1.2040 | 1.1870 | 1.1870 | 0.8683 | - |
| 07 mar 2024 | 1.1700 | 1.2470 | 1.1630 | 1.2470 | 0.9122 | 1,347 |
| 06 mar 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 0.8932 | - |
| 05 mar 2024 | 1.2290 | 1.2290 | 1.2080 | 1.2080 | 0.8837 | - |
| 04 mar 2024 | 1.2650 | 1.3400 | 1.2550 | 1.3400 | 0.9802 | 3,362 |
| 01 mar 2024 | 1.3280 | 1.3280 | 1.3130 | 1.3130 | 0.9605 | - |
| 29 feb 2024 | 1.3600 | 1.3600 | 1.3310 | 1.3310 | 0.9736 | - |
| 28 feb 2024 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.0029 | - |
| 27 feb 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.0248 | - |
| 26 feb 2024 | 1.4070 | 1.4070 | 1.3970 | 1.3970 | 1.0219 | - |
| 23 feb 2024 | 1.4350 | 1.4350 | 1.4270 | 1.4270 | 1.0439 | - |
| 22 feb 2024 | 1.4190 | 1.4190 | 1.4100 | 1.4100 | 1.0314 | - |
| 21 feb 2024 | 1.4290 | 1.4290 | 1.4090 | 1.4090 | 1.0307 | - |
| 20 feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 0.9970 | - |
| 19 feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.9948 | - |
| 16 feb 2024 | 1.3860 | 1.3860 | 1.3710 | 1.3710 | 1.0029 | - |
| 15 feb 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.9875 | - |
| 14 feb 2024 | 1.3260 | 1.3860 | 1.3120 | 1.3120 | 0.9597 | 2,000 |
| 13 feb 2024 | 1.2920 | 1.2920 | 1.2890 | 1.2890 | 0.9429 | - |
| 12 feb 2024 | 1.2910 | 1.4390 | 1.2910 | 1.4390 | 1.0526 | 5,592 |
| 09 feb 2024 | 1.3040 | 1.3050 | 1.3040 | 1.3050 | 0.9546 | - |
| 08 feb 2024 | 1.3390 | 1.3390 | 1.3270 | 1.3270 | 0.9707 | - |
| *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.