U.S. markets closed

Kunlun Energy Co Ltd (CTJ1.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
1.0500+0.0100 (+0.96%)
Al cierre: 08:08AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20241.05001.05001.05001.05001.0500-
04 jul 20241.04001.04001.04001.04001.0400-
03 jul 20241.03001.03001.03001.03001.0300-
02 jul 20240.98500.98500.98500.98500.9850-
01 jul 20240.94500.94500.94500.94500.9450-
28 jun 20240.95500.95500.95500.95500.9550-
27 jun 20240.93500.93500.93500.93500.9350-
26 jun 20240.96500.96500.96500.96500.9650-
25 jun 20240.97000.97000.97000.97000.9700-
24 jun 20240.94000.94000.94000.94000.9400-
21 jun 20240.94500.94500.94500.94500.9450-
20 jun 20240.93000.93000.93000.93000.9300-
19 jun 20240.92500.92500.92500.92500.9250-
18 jun 20240.91500.91500.91500.91500.9150-
17 jun 20240.93500.93500.93500.93500.9350-
14 jun 20240.95500.95500.95500.95500.9550-
13 jun 20240.92500.92500.92500.92500.9250-
12 jun 20240.90000.90000.90000.90000.9000-
11 jun 20240.88500.88500.88500.88500.8850-
10 jun 20240.91000.91000.91000.91000.9100-
07 jun 20240.90000.90000.90000.90000.9000-
06 jun 20240.89000.89000.89000.89000.8900-
05 jun 20240.91000.91000.91000.91000.9100-
04 jun 20240.91000.91000.91000.91000.9100-
03 jun 20240.91000.91000.91000.91000.9100-
03 jun 20240.3048 Dividendo
31 may 20240.96500.96500.96500.96500.6602-
30 may 20240.96500.96500.96500.96500.6602-
29 may 20240.97000.97000.97000.97000.6636-
28 may 20240.98000.98000.98000.98000.6705-
27 may 20240.97000.97000.97000.97000.6636-
24 may 20240.94500.94500.94500.94500.6465-
23 may 20240.95500.95500.95500.95500.6534-
22 may 20240.95000.95000.95000.95000.6499-
21 may 20240.95000.95000.95000.95000.6499-
20 may 20240.98000.98000.98000.98000.6705-
17 may 20240.96500.96500.96500.96500.6602-
16 may 20240.94500.94500.94500.94500.6465-
15 may 20240.95500.95500.95500.95500.6534-
14 may 20240.96500.96500.96500.96500.6602-
13 may 20240.95000.95000.95000.95000.6499-
10 may 20240.93500.93500.93500.93500.6397-
09 may 20240.91500.91500.91500.91500.6260-
08 may 20240.90500.90500.90500.90500.6192-
07 may 20240.91000.91000.91000.91000.6226-
06 may 20240.89000.89000.89000.89000.6089-
03 may 20240.86000.86000.86000.86000.5884-
02 may 20240.86500.86500.86500.86500.5918-
30 abr 20240.89000.89000.89000.89000.6089-
29 abr 20240.89500.89500.89500.89500.6123-
26 abr 20240.89000.89000.89000.89000.6089-
25 abr 20240.87500.87500.87500.87500.5986-
24 abr 20240.86500.86500.86500.86500.5918-
23 abr 20240.86500.86500.86500.86500.5918-
22 abr 20240.86500.86500.86500.86500.5918-
19 abr 20240.86000.86000.86000.86000.5884-
18 abr 20240.85500.85500.85500.85500.5849-
17 abr 20240.85000.85000.85000.85000.5815-
16 abr 20240.84000.84000.84000.84000.5747-
15 abr 20240.85000.85000.85000.85000.5815-
12 abr 20240.85000.85000.85000.85000.5815-
11 abr 20240.85500.85500.85500.85500.5849-
10 abr 20240.84000.84000.84000.84000.5747-
09 abr 20240.81000.81000.81000.81000.5542-
08 abr 20240.80000.80000.80000.80000.5473-
05 abr 20240.77500.77500.77500.77500.5302-
04 abr 20240.80000.80000.80000.80000.5473-
03 abr 20240.79000.79000.79000.79000.5405-
02 abr 20240.78000.78000.78000.78000.5336-
28 mar 20240.76000.76000.76000.76000.5200-
27 mar 20240.77000.77000.77000.77000.5268-
26 mar 20240.78500.78500.78500.78500.5371-
25 mar 20240.82500.82500.82500.82500.5644-
22 mar 20240.82000.82000.82000.82000.5610-
21 mar 20240.83500.83500.83500.83500.5713-
20 mar 20240.82500.82500.82500.82500.5644-
19 mar 20240.83000.83000.83000.83000.5678-
18 mar 20240.83500.83500.83500.83500.5713-
15 mar 20240.83500.83500.83500.83500.5713-
14 mar 20240.81500.81500.81500.81500.5576-
13 mar 20240.83000.83000.83000.83000.5678-
12 mar 20240.81500.81500.81500.81500.5576-
11 mar 20240.79500.79500.79500.79500.5439-
08 mar 20240.80500.80500.80500.80500.5507-
07 mar 20240.80000.80000.80000.80000.5473-
06 mar 20240.78500.78500.78500.78500.5371-
05 mar 20240.78000.78000.78000.78000.5336-
04 mar 20240.79000.79000.79000.79000.5405-
01 mar 20240.77000.77000.77000.77000.5268-
29 feb 20240.78000.78000.78000.78000.5336-
28 feb 20240.79500.79500.79500.79500.5439-
27 feb 20240.82500.82500.82500.82500.5644-
26 feb 20240.83000.83000.83000.83000.5678-
23 feb 20240.84500.84500.84500.84500.5781-
22 feb 20240.81000.81000.81000.81000.5542-
21 feb 20240.81500.81500.81500.81500.5576-
20 feb 20240.83500.83500.83500.83500.5713-
19 feb 20240.82000.82000.82000.82000.5610-
16 feb 20240.80500.80500.80500.80500.5507-
15 feb 20240.80500.80500.80500.80500.5507-
*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...