Canadian Natural Resources Ltd (CRC.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM 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 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 27 jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 26 jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 25 jun 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 24 jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 21 jun 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
| 20 jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 19 jun 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
| 18 jun 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 17 jun 2024 | 31.92 | 31.92 | 31.04 | 31.04 | 31.04 | 64 |
| 17 jun 2024 | 0.525 Dividendo | |||||
| 14 jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.40 | - |
| 13 jun 2024 | 32.87 | 32.87 | 32.86 | 32.86 | 32.32 | 35 |
| 12 jun 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 32.84 | - |
| 11 jun 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.44 | - |
| 11 jun 2024 | 2:1 División de acciones | |||||
| 10 jun 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 32.47 | - |
| 07 jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.56 | - |
| 06 jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.56 | - |
| 05 jun 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.56 | - |
| 04 jun 2024 | 33.56 | 33.56 | 33.50 | 33.50 | 32.95 | 48 |
| 03 jun 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.57 | - |
| 31 may 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 34.57 | - |
| 30 may 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.80 | - |
| 29 may 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 34.94 | - |
| 28 may 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.85 | - |
| 27 may 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 34.64 | - |
| 24 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.33 | - |
| 23 may 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.33 | - |
| 22 may 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.79 | - |
| 21 may 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.79 | - |
| 20 may 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 34.74 | - |
| 17 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.55 | - |
| 16 may 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 34.55 | - |
| 15 may 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 34.79 | - |
| 14 may 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.01 | - |
| 13 may 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.03 | - |
| 10 may 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 35.48 | - |
| 09 may 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.17 | - |
| 08 may 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.66 | - |
| 07 may 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 34.60 | - |
| 06 may 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.40 | - |
| 03 may 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 34.52 | - |
| 02 may 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.92 | - |
| 30 abr 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 35.66 | - |
| 29 abr 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 35.44 | - |
| 26 abr 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.34 | - |
| 25 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.30 | - |
| 24 abr 2024 | 35.89 | 35.89 | 35.89 | 35.89 | 35.30 | - |
| 23 abr 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.28 | - |
| 22 abr 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.05 | - |
| 19 abr 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 35.92 | - |
| 18 abr 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 35.57 | - |
| 17 abr 2024 | 36.53 | 36.53 | 36.16 | 36.16 | 35.57 | 40 |
| 16 abr 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.18 | - |
| 15 abr 2024 | 37.27 | 37.27 | 37.27 | 37.27 | 36.66 | - |
| 12 abr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 37.43 | - |
| 11 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 37.45 | - |
| 10 abr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.00 | - |
| 09 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 36.39 | - |
| 08 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.31 | - |
| 05 abr 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.31 | - |
| 04 abr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 35.87 | - |
| 03 abr 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 35.79 | - |
| 02 abr 2024 | 35.78 | 36.39 | 35.78 | 36.39 | 35.79 | 280 |
| 28 mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.31 | - |
| 27 mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.04 | - |
| 26 mar 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.04 | - |
| 25 mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.48 | - |
| 22 mar 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.41 | - |
| 21 mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.01 | - |
| 20 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.99 | - |
| 19 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.99 | - |
| 18 mar 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.99 | - |
| 15 mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.04 | - |
| 14 mar 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 32.66 | - |
| 14 mar 2024 | 0.525 Dividendo | |||||
| 13 mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 31.90 | - |
| 12 mar 2024 | 32.84 | 32.96 | 32.84 | 32.96 | 31.90 | 92 |
| 11 mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 31.79 | - |
| 08 mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 32.02 | - |
| 07 mar 2024 | 32.82 | 33.08 | 32.82 | 33.08 | 32.02 | 300 |
| 06 mar 2024 | 32.74 | 32.74 | 32.59 | 32.59 | 31.54 | 50 |
| 05 mar 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 31.60 | - |
| 04 mar 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 32.44 | 80 |
| 01 mar 2024 | 32.26 | 32.65 | 32.26 | 32.65 | 31.60 | 130 |
| 29 feb 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.43 | - |
| 28 feb 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 29.36 | - |
| 27 feb 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 29.28 | - |
| 26 feb 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 29.26 | - |
| 23 feb 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 29.41 | - |
| 22 feb 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 28.93 | - |
| 21 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.35 | - |
| 20 feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.35 | - |
| 19 feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.16 | - |
| 16 feb 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 28.16 | - |
| 15 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.96 | - |
| 14 feb 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.96 | - |
| 13 feb 2024 | 28.49 | 28.49 | 28.49 | 28.49 | 27.58 | - |
| 12 feb 2024 | 28.14 | 28.50 | 28.14 | 28.50 | 27.58 | 200 |
| *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.