Kunlun Energy Co Ltd (CTJ1.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 200 |
| 01 jul 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 28 jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 jun 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 26 jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 25 jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 24 jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 21 jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 20 jun 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 19 jun 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 18 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 17 jun 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 14 jun 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 13 jun 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 12 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 10 jun 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 07 jun 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 06 jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 05 jun 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 04 jun 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 03 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 jun 2024 | 0.3048 Dividendo | |||||
| 31 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6552 | - |
| 30 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6552 | - |
| 29 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6552 | - |
| 28 may 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.6654 | - |
| 27 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6552 | - |
| 24 may 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6416 | - |
| 23 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6484 | - |
| 22 may 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6450 | - |
| 21 may 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6450 | - |
| 20 may 2024 | 0.9750 | 0.9750 | 0.9700 | 0.9700 | 0.6620 | - |
| 17 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6552 | - |
| 16 may 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.6416 | - |
| 15 may 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6484 | - |
| 14 may 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6552 | - |
| 13 may 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6450 | - |
| 10 may 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.6347 | - |
| 09 may 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.6211 | - |
| 08 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.6143 | - |
| 07 may 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.6177 | - |
| 06 may 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.6040 | - |
| 03 may 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5835 | - |
| 02 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5870 | - |
| 30 abr 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.6040 | - |
| 29 abr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.6108 | - |
| 26 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.6006 | - |
| 25 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.5938 | - |
| 24 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5870 | - |
| 23 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5870 | - |
| 22 abr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5870 | - |
| 19 abr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5835 | - |
| 18 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5801 | - |
| 17 abr 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.5767 | - |
| 16 abr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5699 | - |
| 15 abr 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.5767 | - |
| 12 abr 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.5767 | - |
| 11 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5801 | - |
| 10 abr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5699 | - |
| 09 abr 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5494 | - |
| 08 abr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5426 | - |
| 05 abr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5255 | - |
| 04 abr 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5426 | - |
| 03 abr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5358 | - |
| 02 abr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5289 | - |
| 28 mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.5153 | - |
| 27 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5255 | - |
| 26 mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5324 | - |
| 25 mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5597 | - |
| 22 mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5562 | - |
| 21 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5665 | - |
| 20 mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5597 | - |
| 19 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5665 | - |
| 18 mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5562 | - |
| 15 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5665 | - |
| 14 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5528 | - |
| 13 mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5631 | - |
| 12 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5528 | - |
| 11 mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5392 | - |
| 08 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5460 | - |
| 07 mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5426 | - |
| 06 mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5324 | - |
| 05 mar 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5289 | - |
| 04 mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5358 | - |
| 01 mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.5221 | - |
| 29 feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5289 | - |
| 28 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5392 | - |
| 27 feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5597 | - |
| 26 feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5631 | - |
| 23 feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.5733 | - |
| 22 feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5494 | - |
| 21 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5528 | - |
| 20 feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5665 | - |
| 19 feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5562 | - |
| 16 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5460 | - |
| 15 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5460 | - |
| 14 feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5358 | - |
| 13 feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5324 | - |
| 12 feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5358 | - |
| *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.