Mercados españoles cerrados

Crescent Point Energy Corp (016.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
7,900,00 (0,00%)
A partir del 08:22PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20248,028,207,787,787,78-
21 may 20248,148,178,008,058,05-
20 may 20247,968,287,968,148,14-
17 may 20247,907,907,907,907,90-
16 may 20247,907,907,907,907,90-
15 may 20247,907,907,907,907,90-
14 may 20247,987,997,907,907,90-
13 may 20248,078,157,947,977,97-
10 may 20248,238,468,018,108,10-
09 may 20248,148,238,148,218,21-
08 may 20248,208,208,108,138,13-
07 may 20248,348,368,118,208,20-
06 may 20248,078,298,068,238,23-
03 may 20248,148,158,028,038,03-
02 may 20248,098,228,058,158,15-
30 abr 20248,598,638,278,348,34-
29 abr 20248,408,558,358,558,55-
26 abr 20248,398,468,368,468,46-
25 abr 20248,278,288,218,288,28-
24 abr 20248,298,298,258,278,27-
23 abr 20248,158,278,138,258,25-
22 abr 20248,038,248,028,248,24-
19 abr 20248,058,188,008,188,18-
18 abr 20247,978,037,907,907,90-
17 abr 20248,028,167,938,068,06-
16 abr 20247,998,057,918,038,03-
15 abr 20248,208,338,038,038,03-
12 abr 20248,298,498,298,328,32-
11 abr 20248,058,398,038,338,33-
10 abr 20248,088,218,048,188,18-
09 abr 20248,118,168,058,098,09-
08 abr 20248,048,178,028,128,12-
05 abr 20248,178,178,128,148,14-
04 abr 20248,128,148,008,148,1410
03 abr 20247,928,087,898,088,08-
02 abr 20247,557,917,557,877,87-
28 mar 20247,467,607,457,607,60-
27 mar 20247,257,437,137,437,43-
26 mar 20247,367,427,317,317,31-
25 mar 20247,217,387,217,377,37-
22 mar 20247,307,357,177,187,18-
21 mar 20247,277,307,167,307,30-
20 mar 20247,277,327,207,257,25-
19 mar 20247,227,337,197,307,30-
18 mar 20247,167,167,017,167,16-
15 mar 20247,077,147,047,117,11-
14 mar 20246,997,106,997,077,07-
14 mar 20240.115 Dividendo
13 mar 20246,927,076,907,076,95-
12 mar 20246,856,936,856,936,82-
11 mar 20246,856,906,806,906,79-
08 mar 20246,976,986,846,866,75-
07 mar 20246,947,026,906,926,81-
06 mar 20246,937,006,916,936,81-
05 mar 20246,836,966,836,906,79-
04 mar 20246,926,956,836,846,73-
01 mar 20246,776,976,776,906,79-
29 feb 20246,686,816,636,726,61-
28 feb 20246,606,706,566,596,48-
27 feb 20246,576,646,506,576,46-
26 feb 20246,496,576,426,576,46-
23 feb 20246,566,566,466,516,41-
22 feb 20246,526,616,476,596,48-
21 feb 20246,336,516,266,496,39-
20 feb 20246,326,346,296,316,21-
19 feb 20246,296,336,266,306,20-
16 feb 20246,236,346,196,336,22-
15 feb 20245,896,245,886,236,12-
14 feb 20245,936,005,845,895,79-
13 feb 20246,046,085,915,945,84-
12 feb 20245,866,045,856,035,93-
09 feb 20245,905,945,845,875,77-
08 feb 20245,815,935,765,935,83-
07 feb 20245,815,855,775,815,71-
06 feb 20245,705,865,685,825,72-
05 feb 20245,815,835,665,715,62-
02 feb 20245,925,925,805,805,70-
01 feb 20246,056,105,905,925,82-
31 ene 20246,156,156,026,055,95-
30 ene 20246,066,175,996,176,07-
29 ene 20246,096,156,026,055,95-
26 ene 20246,096,165,966,075,97-
25 ene 20245,956,115,956,116,01-
24 ene 20245,896,015,795,995,891000
23 ene 20245,915,965,885,895,79-
22 ene 20246,016,015,855,895,79-
19 ene 20245,905,915,825,895,79-
18 ene 20245,845,885,815,855,75-
17 ene 20245,925,995,815,835,74-
16 ene 20246,106,165,935,935,83-
15 ene 20246,076,096,036,075,98-
12 ene 20246,136,206,066,065,96-
11 ene 20246,026,085,996,045,95-
10 ene 20246,146,145,985,985,89-
09 ene 20246,136,286,056,116,01-
08 ene 20246,266,366,076,136,03-
05 ene 20246,306,356,226,316,21-
04 ene 20246,456,466,266,266,16-
03 ene 20246,326,466,196,456,35-
02 ene 20246,286,436,276,326,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...