Mercados españoles cerrados
S&P 500
5.061,09 -55,08 (-1,08%) Nasdaq
15.776,49 -206,59 (-1,29%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0676 -0,0049 (-0,46%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.187,54 -2.486,10 (-4,24%)
China Overseas Land & Investment Limited (CAOVF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:08PM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 26 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 25 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 24 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 23 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 22 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 19 abr 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 6700 |
| 18 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 170.000 |
| 12 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 11 abr 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 700 |
| 10 abr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 09 abr 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6300 | 1,6300 | 2000 |
| 08 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 05 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 04 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 03 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 02 abr 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
| 01 abr 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 1200 |
| 28 mar 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 6400 |
| 27 mar 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 400 |
| 26 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 21 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 20 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 18 mar 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 100 |
| 15 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 14 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 13 mar 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 12 mar 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 4600 |
| 11 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 20.000 |
| 08 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 07 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 06 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04 mar 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 100 |
| 01 mar 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 29 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 28 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 27 feb 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
| 26 feb 2024 | 1,5300 | 1,5300 | 1,4200 | 1,4200 | 1,4200 | 6100 |
| 23 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 feb 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 9800 |
| 20 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16 feb 2024 | 1,5000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 10.800 |
| 15 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 2000 |
| 12 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 09 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 08 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 35.000 |
| 07 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 06 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 05 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 02 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 01 feb 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 31 ene 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 30 ene 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 29 ene 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 800 |
| 26 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 25 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 24 ene 2024 | 1,5300 | 1,6200 | 1,5300 | 1,5300 | 1,5300 | 1300 |
| 23 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 22 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 19 ene 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1100 |
| 18 ene 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 17 ene 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
| 16 ene 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 13.600 |
| 12 ene 2024 | 1,6100 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 1900 |
| 11 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 10 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 09 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
| 08 ene 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2000 |
| 05 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 04 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 03 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 02 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1000 |
| 29 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 28 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 27 dic 2023 | 1,5900 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 11.100 |
| 26 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
| 22 dic 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 3000 |
| 21 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 20 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 19 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 18 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 15 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 14 dic 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 13.600 |
| 13 dic 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 100 |
| 12 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 11 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 08 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 07 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 06 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 05 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.