U.S. markets closed

Canadian Natural Resources Ltd (CRC.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
33.28+0.38 (+1.16%)
Al cierre: 08:08AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202433.2833.2833.2833.2833.28-
27 jun 202432.9032.9032.9032.9032.90-
26 jun 202433.0433.0433.0433.0433.04-
25 jun 202433.0533.0533.0533.0533.05-
24 jun 202432.0832.0832.0832.0832.08-
21 jun 202432.4532.4532.4532.4532.45-
20 jun 202431.9031.9031.9031.9031.90-
19 jun 202431.9331.9331.9331.9331.93-
18 jun 202431.2431.2431.2431.2431.24-
17 jun 202431.7031.7031.7031.7031.70-
17 jun 20240.525 Dividendo
14 jun 202431.6431.6431.6431.6431.11-
13 jun 202432.5432.5432.5432.5432.00-
12 jun 202433.1233.1233.1233.1232.57-
11 jun 202433.1033.1033.1033.1032.55-
11 jun 20242:1 División de acciones
10 jun 202432.6832.6832.6832.6832.14-
07 jun 202432.8132.8132.8132.8132.27-
06 jun 202432.8432.8432.8432.8432.30-
05 jun 202432.7732.7732.7732.7732.23-
04 jun 202433.2333.2333.2333.2332.68-
03 jun 202435.0935.0935.0935.0934.51-
31 may 202434.8134.8134.8134.8134.23-
30 may 202435.0435.0435.0435.0434.46-
29 may 202435.5235.5235.5235.5234.93-
28 may 202435.4235.4235.4235.4234.83-
27 may 202435.2135.2135.2135.2134.63-
24 may 202434.7034.7034.7034.7034.12-
23 may 202434.5734.5734.5734.5734.00-
22 may 202435.1635.1634.7534.7534.1736
21 may 202435.3735.3735.3735.3734.78-
20 may 202435.3235.3235.3235.3234.73-
17 may 202434.8034.8034.8034.8034.22-
16 may 202434.7734.7734.7734.7734.19-
15 may 202435.0335.0335.0335.0334.45-
14 may 202435.2535.2535.2535.2534.67-
13 may 202435.2935.2935.2935.2934.70-
10 may 202436.0836.0836.0836.0835.48-
09 may 202435.7835.7835.7835.7835.19-
08 may 202435.2335.2335.2335.2334.65-
07 may 202435.1735.1735.1735.1734.59-
06 may 202434.6534.6534.6534.6534.08-
03 may 202434.7634.7634.7634.7634.18-
02 may 202435.1535.1535.1535.1534.57-
30 abr 202436.2636.4236.2636.4235.8220
29 abr 202436.0036.0036.0036.0035.40-
26 abr 202435.9435.9435.9435.9435.34-
25 abr 202435.7535.7535.7535.7535.16-
24 abr 202435.8835.8835.8835.8835.28-
23 abr 202435.8935.8935.8935.8935.29-
22 abr 202435.3135.3135.3135.3134.72-
19 abr 202436.4736.4736.4736.4735.86-
18 abr 202435.9835.9835.9835.9835.38-
17 abr 202436.1536.1536.1536.1535.55-
16 abr 202436.4136.4136.4136.4135.81-
15 abr 202436.9136.9136.9136.9136.30-
12 abr 202437.7437.7437.7437.7437.11-
11 abr 202438.1138.1138.1138.1137.48-
10 abr 202437.6237.6237.6237.6237.00-
09 abr 202437.0137.0137.0137.0136.40-
08 abr 202436.9036.9036.9036.9036.29-
05 abr 202436.9336.9336.9336.9336.32-
04 abr 202436.4736.4736.4736.4735.86-
03 abr 202436.1236.1236.1236.1235.52-
02 abr 202435.8035.8035.8035.8035.21300
28 mar 202434.9134.9134.9134.9134.33-
27 mar 202434.3234.3234.3234.3233.75-
26 mar 202434.6234.6234.6234.6234.05-
25 mar 202434.0334.0334.0334.0333.47-
22 mar 202433.9833.9833.9833.9833.42-
21 mar 202433.5633.5633.5633.5633.00-
20 mar 202433.5333.5333.5333.5332.97-
19 mar 202433.4833.4833.4833.4832.92-
18 mar 202433.0433.0433.0433.0432.49-
15 mar 202433.6033.6033.6033.6033.04-
14 mar 202433.2233.2233.2233.2232.67-
14 mar 20240.525 Dividendo
13 mar 202432.7332.7332.7332.7331.67-
12 mar 202432.7932.7932.7932.7931.73-
11 mar 202432.5632.5632.5632.5631.51-
08 mar 202432.9732.9732.9732.9731.90-
07 mar 202432.8132.8132.8132.8131.75-
06 mar 202433.0533.0533.0533.0531.9820
05 mar 202432.2732.2732.2732.2731.23-
04 mar 202433.1533.1533.1533.1532.08-
01 mar 202432.1333.4432.1333.4432.3664
29 feb 202430.4130.4130.4130.4129.43-
28 feb 202430.3230.3230.3230.3229.34-
27 feb 202430.2430.2430.2430.2429.26-
26 feb 202429.9429.9429.9429.9428.97-
23 feb 202430.4030.4030.4030.4029.42-
22 feb 202429.8929.8929.8929.8928.92-
21 feb 202429.1029.1029.1029.1028.16-
20 feb 202429.2929.2929.2929.2928.34-
19 feb 202429.3329.3329.3329.3328.38200
16 feb 202429.0529.0529.0529.0528.11-
15 feb 202427.7827.7827.7827.7826.88-
14 feb 202427.5927.5927.5927.5926.70-
13 feb 202428.2728.2728.2728.2727.35-
12 feb 202428.1528.1528.1528.1527.24-
*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...