Mercados españoles cerrados

CCL Industries Inc. (CCDBF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
52,230,00 (0,00%)
Al cierre: 02:24PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202453,5353,5353,5353,5353,53200
11 jul 202453,4853,4853,4553,4653,461100
10 jul 202452,1752,2352,1752,2352,23100
09 jul 202451,4151,4351,4151,4151,411600
08 jul 202451,5751,7751,5751,7751,77100
05 jul 202452,1052,1051,8551,8551,85100
03 jul 202452,4852,9452,4852,9452,94200
02 jul 202450,0050,0050,0050,0050,00-
01 jul 202450,0050,0050,0050,0050,001000
28 jun 202452,6352,6352,4552,6152,61200
27 jun 202452,9452,9452,7052,7052,70200
26 jun 202452,2252,4052,2252,4052,40100
25 jun 202452,6952,6952,6952,6952,69100
24 jun 202452,6652,6952,5752,6952,69300
21 jun 202451,9651,9651,6551,8751,87300
20 jun 202451,6351,7351,1851,4551,452300
18 jun 202452,2052,3952,2052,3952,39100
17 jun 202452,0952,0952,0952,0952,09400
14 jun 202451,6151,6151,6151,6151,614600
14 jun 20240.211 Dividendo
13 jun 202451,8251,8251,8251,8251,611000
12 jun 202452,8252,8252,8252,8252,601100
11 jun 202452,1352,8252,1352,8252,60100
10 jun 202452,0652,0652,0652,0651,854400
07 jun 202452,8952,8952,4352,4352,22100
06 jun 202452,4952,7052,3952,7052,492200
05 jun 202451,5551,5551,5551,5551,34100
04 jun 202451,2651,3051,1951,3051,09900
03 jun 202451,2451,2551,1951,1950,98400
31 may 202450,4650,4650,4450,4450,23400
30 may 202450,6850,6850,6850,6850,47100
29 may 202450,4250,4250,3050,3050,10200
28 may 202451,8851,8851,4451,4451,23500
24 may 202452,3952,3952,3952,3952,18-
23 may 202452,5652,5652,3952,3952,18200
22 may 202452,3652,3852,3652,3852,17300
21 may 202451,7851,7851,7851,7851,57100
20 may 202454,0354,0352,6652,6652,45100
17 may 202452,1852,1852,1852,1851,97-
16 may 202452,1852,1852,1852,1851,97-
15 may 202452,1852,1852,1852,1851,97-
14 may 202452,1852,1852,1852,1851,97-
13 may 202452,1852,1852,1852,1851,97-
10 may 202452,1852,1852,1852,1851,97700
09 may 202453,1953,1953,1953,1952,97-
08 may 202453,0153,1953,0153,1952,9735.300
07 may 202452,4452,6052,4452,6052,39100
06 may 202452,6152,6152,2352,2352,02800
03 may 202451,8951,8951,7651,7651,5514.800
02 may 202452,0152,0151,5751,5751,366900
01 may 202451,8551,8551,8551,8551,64-
30 abr 202451,8551,8551,8551,8551,6412.600
29 abr 202451,9151,9751,8551,8551,641700
26 abr 202451,8051,8051,8051,8051,59100
25 abr 202451,0451,8051,0451,8051,59200
24 abr 202451,8051,8051,8051,8051,59100
23 abr 202452,4352,4352,4352,4352,22100
22 abr 202451,6651,7951,6651,6951,485200
19 abr 202451,3351,3351,3351,3351,12-
18 abr 202451,0551,3351,0551,3351,12600
17 abr 202450,7550,7550,6850,6850,47200
16 abr 202449,7450,2549,7450,1549,95200
15 abr 202450,0850,3350,0850,3350,132100
12 abr 202449,9049,9049,9049,9049,70100
11 abr 202450,2550,6450,2550,6450,43100
10 abr 202450,7350,7350,3850,5450,33100
09 abr 202450,9250,9250,9250,9250,71100
08 abr 202450,6950,8150,3650,8050,594100
05 abr 202446,3451,0646,3451,0650,85500
04 abr 202450,7750,7850,7450,7850,572900
03 abr 202450,8750,8750,8750,8750,66100
02 abr 202451,1851,1851,1851,1850,97-
01 abr 202450,9951,1850,9951,1850,972100
28 mar 202451,6151,6151,6151,6151,40100
27 mar 202451,2051,2051,2051,2050,9971.500
26 mar 202451,5551,5851,5551,5851,37253.300
25 mar 202451,9952,4151,8751,8751,66300.900
22 mar 202451,3452,5151,3452,5152,30100
21 mar 202452,6952,6952,6952,6952,48-
20 mar 202452,6252,6952,6252,6952,48100
19 mar 202452,4152,5252,3952,5252,31300
18 mar 202452,4852,5052,3752,5052,294200
15 mar 202452,3952,3952,3952,3952,18300
14 mar 202453,7353,7352,5252,5252,315700
14 mar 20240.215 Dividendo
13 mar 202454,4954,4954,4954,4954,0525.500
12 mar 202454,7054,7054,3454,4954,052900
11 mar 202454,1754,6154,1754,6154,1727.800
08 mar 202454,3154,6854,2954,5754,132000
07 mar 202452,6953,7952,6953,7953,36200
06 mar 202452,6952,6952,6952,6952,27100
05 mar 202450,9851,0650,9851,0650,6518.500
04 mar 202450,8550,8550,8550,8550,4454.400
01 mar 202450,7250,7250,7250,7250,31-
29 feb 202450,8050,8050,7250,7250,3129.700
28 feb 202451,3551,3551,3551,3550,94100
27 feb 202451,1051,2750,9550,9550,542000
26 feb 202450,9551,3350,9551,3350,92100
23 feb 202450,6750,6750,6750,6750,26100
22 feb 202446,6650,1945,7850,1949,791000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...