U.S. markets open in 2 hours 9 minutes
F S&P 500
5,304.75 +9.25 (+0.17%) F Dow Jones
38,787.00 -4.00 (-0.01%) F Nasdaq
18,672.00 +81.00 (+0.44%) E-mini Russell 2000 Index Futur
2,099.80 +24.00 (+1.16%) Petróleo
77.07 +0.08 (+0.10%) Oro
2,351.90 +6.10 (+0.26%)
Cargotec Corporation (CYJBF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:32AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | 100 |
| 31 may 2024 | 2.15 Dividendo | |||||
| 30 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 29 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 28 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 24 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 23 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 22 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 21 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 20 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 17 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 16 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 15 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 14 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 13 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 10 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 09 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | - |
| 08 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 79.60 | 100 |
| 07 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 06 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 03 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 02 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 01 may 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 30 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 29 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 26 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 25 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 24 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 23 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 22 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 19 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 18 abr 2024 | 65.69 | 65.69 | 65.69 | 65.69 | 63.96 | - |
| 17 abr 2024 | 66.95 | 66.95 | 65.60 | 65.69 | 63.96 | 300 |
| 16 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.21 | - |
| 15 abr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.21 | 100 |
| 12 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 11 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 10 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 09 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 08 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 05 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 04 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 03 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 02 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 01 abr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 28 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 27 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 26 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | - |
| 25 mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.19 | 310 |
| 22 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.72 | - |
| 21 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.72 | - |
| 20 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.72 | - |
| 19 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.72 | - |
| 18 mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.72 | 100 |
| 15 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 14 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 13 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 12 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 11 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 08 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 07 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 06 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 05 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 04 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 01 mar 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 29 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 28 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 27 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 26 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 23 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 22 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 21 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 20 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 16 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 15 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 14 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 13 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 12 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 09 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 08 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 07 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 06 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 05 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 02 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | - |
| 01 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.45 | 200 |
| 31 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.99 | - |
| 30 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.99 | - |
| 29 ene 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 55.99 | 100 |
| 26 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 25 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 24 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 23 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 22 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 19 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 18 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 17 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 16 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 12 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 11 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| 10 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 50.97 | - |
| *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.