Mercados españoles abiertos en 4 hrs 27 min

CI Financial Corp. (CIXXF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,80-0,05 (-0,46%)
Al cierre: 03:42PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202410,8210,8510,8010,8010,804100
05 jun 202410,7410,8710,7410,8710,877600
04 jun 202410,6310,7010,6210,7010,704900
03 jun 202410,7410,7610,6610,6610,666900
31 may 202410,5610,7610,5610,7610,7617.000
30 may 202410,3110,3510,3110,3110,315100
29 may 202410,4710,4710,2310,2310,236600
28 may 202410,7310,7310,5210,5210,526100
24 may 202410,8710,8810,8510,8810,883600
23 may 202410,7310,7810,6010,6310,636200
22 may 202410,8310,8310,6810,7510,756400
21 may 202410,5510,8410,5510,8410,8434.800
20 may 202410,1610,5310,1610,3110,3154.600
17 may 202411,2111,2110,5510,5510,554200
16 may 202411,3111,3110,6210,6410,645800
15 may 202410,5610,8110,5610,7010,7023.400
14 may 202410,9810,9810,6010,6010,6019.500
13 may 202410,8310,9610,8310,8810,8820.900
10 may 202411,8611,8610,8210,8210,82185.900
09 may 202412,3212,3212,2512,2512,25600
08 may 202412,1812,2312,1812,2312,236500
07 may 202412,1412,1412,1412,1412,14400
06 may 202412,2712,2712,2012,2012,20400
03 may 202412,1112,2312,0912,2212,2229.700
02 may 202412,1712,1712,1712,1712,171800
01 may 202412,1712,1712,1712,1712,17-
30 abr 202412,0412,1712,0412,1712,171200
29 abr 202411,8612,0411,8612,0412,041200
26 abr 202411,8911,8911,8611,8611,86600
25 abr 202412,0512,0512,0512,0512,05100
24 abr 202412,0912,0912,0712,0912,091500
23 abr 202412,1512,1512,1512,1512,15600
22 abr 202412,0212,0212,0212,0212,024000
19 abr 202411,9312,0111,9012,0112,01800
18 abr 202411,8311,8311,8311,8311,83-
17 abr 202411,7711,8311,7711,8311,832300
16 abr 202411,7311,7611,7311,7611,764100
15 abr 202412,0412,0411,9111,9111,91600
12 abr 202412,1212,1212,0012,0012,0039.000
11 abr 202412,2112,2112,2112,2112,21100
10 abr 202412,1612,1612,0012,0012,003400
09 abr 202412,3612,3612,3012,3212,326600
08 abr 202412,3912,3912,3412,3612,366200
05 abr 202412,4012,4012,3912,3912,392200
04 abr 202412,6112,6112,3512,3512,354400
03 abr 202412,6312,6312,4612,4812,4815.500
02 abr 202412,6512,6912,6512,6612,6614.600
01 abr 202412,7612,7612,5912,6812,6813.200
28 mar 202412,7812,7812,6612,6612,663800
27 mar 202412,7312,8512,6812,7412,744400
27 mar 20240.147 Dividendo
26 mar 202412,8012,9212,7812,7812,6320.900
25 mar 202412,7712,8212,7412,7412,595700
22 mar 202412,6612,8112,6412,8112,668100
21 mar 202412,7813,0012,7812,9712,823200
20 mar 202412,7412,8412,7412,8412,692800
19 mar 202412,5912,8012,5912,8012,6537.600
18 mar 202412,4812,6112,4012,6112,4611.300
15 mar 202412,4012,5112,4012,4712,3311.400
14 mar 202411,9112,4811,9112,4012,2611.000
13 mar 202412,5812,5812,5212,5212,388900
12 mar 202412,4012,5212,4012,5012,357300
11 mar 202412,4812,5112,4612,5112,3713.300
08 mar 202412,5512,6312,4612,5412,4024.200
07 mar 202412,6112,6112,5312,5912,449800
06 mar 202412,5112,5412,4812,5412,4029.700
05 mar 202412,4512,4512,3412,3712,2335.700
04 mar 202411,7712,4911,7712,4812,346000
01 mar 202412,5012,5212,4412,5212,3726.900
29 feb 202412,3712,5112,2812,4012,2645.200
28 feb 202412,4012,5212,3712,3712,233600
27 feb 202412,4112,5712,4112,5712,42100.400
26 feb 202412,3912,4112,3012,4112,27148.600
23 feb 202412,3412,4012,3012,3012,1630.500
22 feb 202411,7511,8111,7511,7611,6241.200
21 feb 202411,8311,8311,5611,5811,454700
20 feb 202411,1912,0211,1911,9011,7627.300
16 feb 202412,0212,0711,9512,0311,8911.800
15 feb 202411,9611,9611,9611,9611,82600
14 feb 202411,5911,7611,5911,7311,606700
13 feb 202411,5011,5111,4611,4611,339500
12 feb 202411,8311,8811,7711,8011,6644.000
09 feb 202411,6711,6711,6711,6711,5431.500
08 feb 202411,8011,8011,6511,6511,5267.200
07 feb 202412,0812,0812,0812,0811,9450.400
06 feb 202412,0612,0812,0612,0811,949500
05 feb 202412,1212,1812,1212,1812,0411.900
02 feb 202412,2512,2512,2512,2512,1133.200
01 feb 202412,1512,1712,1512,1512,0129.100
31 ene 202412,2412,2412,2212,2212,0822.700
30 ene 202412,2412,2412,2112,2212,0713.500
29 ene 202412,1912,1912,1912,1912,0511.700
26 ene 202412,0012,1912,0012,1912,0529.700
25 ene 202411,9312,0011,9311,9411,8013.700
24 ene 202412,0012,0011,8811,8811,7436.900
23 ene 202411,9011,9611,9011,9611,8217.400
22 ene 202411,8111,8311,7711,7711,6335.200
19 ene 202411,5011,5011,5011,5011,373100
18 ene 202411,5011,5011,5011,5011,374200
17 ene 202410,7211,4910,7211,3511,223000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...