Mercados españoles cerrados

CCL Industries Inc. (CCDBF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,67+0,48 (+0,96%)
Al cierre: 09:31AM EST
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 202450,6750,6750,6750,6750,67100
22 feb 202446,6650,1945,7850,1950,191000
21 feb 202443,2243,2243,2243,2243,22100
20 feb 202443,7843,7843,7843,7843,78100
16 feb 202443,7644,2843,7644,2844,28100
15 feb 202442,3142,3142,3142,3142,31-
14 feb 202442,1042,3142,1042,3142,31100
13 feb 202441,7841,7841,7841,7841,78100
12 feb 202442,5442,5442,3542,3542,35100
09 feb 202441,2041,2041,2041,2041,20-
08 feb 202441,9541,9541,2041,2041,20300
07 feb 202442,4042,4042,4042,4042,40-
06 feb 202442,4042,4042,4042,4042,40200
05 feb 202441,9441,9441,7341,8141,81100
02 feb 202442,5942,5942,5942,5942,59100
01 feb 202443,2243,2243,1043,1043,10100
31 ene 202443,5643,7443,5243,5243,52200
30 ene 202443,7043,7043,7043,7043,70100
29 ene 202443,6543,8643,6543,8643,86500
26 ene 202443,2143,2143,2143,2143,21-
25 ene 202442,8243,2142,8243,2143,21200
24 ene 202443,3143,3142,6642,6642,66200
23 ene 202442,7842,7842,7842,7842,78100
22 ene 202442,3942,4442,0642,0642,06200
19 ene 202441,7341,7341,7341,7341,73-
18 ene 202441,7341,7341,7341,7341,73100
17 ene 202441,2041,2041,2041,2041,205100
16 ene 202441,5642,0341,5641,7741,77100
12 ene 202443,2243,2243,2243,2243,22500
11 ene 202442,5342,5342,5342,5342,533600
10 ene 202442,7142,7142,6842,6842,68100
09 ene 202442,8242,8242,8042,8042,803800
08 ene 202443,2743,2743,2743,2743,271400
05 ene 202443,8243,8243,6443,6443,646300
04 ene 202443,3343,3343,3343,3343,33-
03 ene 202443,3343,3343,3343,3343,331300
02 ene 202444,9444,9444,9444,9444,942200
29 dic 202344,7144,9444,7144,9444,941000
28 dic 202344,8244,8244,8244,8244,827500
27 dic 202343,8843,8843,8843,8843,8812.400
26 dic 202343,8843,8843,8843,8843,88100
22 dic 202344,4344,4344,4344,4344,43-
21 dic 202344,4344,5944,4344,4344,43400
20 dic 202344,2644,2644,2644,2644,261300
19 dic 202344,6444,9944,4444,4444,4418.100
18 dic 202344,3544,3544,3544,3544,355200
15 dic 202344,2344,2344,2344,2344,236400
14 dic 202345,3645,3644,9244,9244,9223.400
14 dic 20230.196 Dividendo
13 dic 202344,5644,8444,5644,8444,641200
12 dic 202344,4244,4244,3944,3944,204400
11 dic 202344,2044,2244,2044,2244,0318.000
08 dic 202343,8343,8343,8143,8143,62400
07 dic 202343,8943,8943,8943,8943,70100
06 dic 202342,4742,7242,4742,7242,53100
05 dic 202342,2442,2442,2442,2442,061900
04 dic 202342,3242,3342,2442,2442,06300
01 dic 202342,1942,2842,1942,2842,10600
30 nov 202341,5441,5441,4741,4741,292900
29 nov 202341,3441,3441,3341,3341,152800
28 nov 202337,3642,0037,3642,0041,82700
27 nov 202342,1342,1342,1342,1341,952100
24 nov 202342,1342,1342,1342,1341,95-
22 nov 202341,9342,1341,9342,1341,95100
21 nov 202342,5042,5042,5042,5042,312700
20 nov 202342,0542,5041,9642,5042,312800
17 nov 202342,5442,5442,5442,5442,352000
16 nov 202342,1942,1942,1842,1842,004500
15 nov 202342,2842,2841,9041,9441,763100
14 nov 202342,0642,7042,0342,7042,513700
13 nov 202340,3841,5140,3841,3841,204600
10 nov 202338,1938,3138,1938,3138,14800
09 nov 202339,9939,9939,1539,1538,98100
08 nov 202339,8539,8539,8539,8539,681600
07 nov 202340,3440,3439,8539,8539,68100
06 nov 202340,7440,7440,6740,6740,492400
03 nov 202340,6040,6040,6040,6040,421400
02 nov 202339,5540,1439,5540,0439,861000
01 nov 202339,2339,2339,2339,2339,06600
31 oct 202339,1539,4039,1539,2339,062500
30 oct 202339,2939,7139,2939,7139,54900
27 oct 202338,9038,9038,8938,8938,723000
26 oct 202339,7639,7639,7639,7639,591900
25 oct 202340,1340,1340,1340,1339,951500
24 oct 202340,0940,0940,0940,0939,91600
23 oct 202340,5340,6540,4140,4140,236600
20 oct 202340,4540,4540,4540,4540,27-
19 oct 202339,9840,4639,9640,4540,274600
18 oct 202341,5641,5641,5641,5641,383600
17 oct 202341,5641,5641,5641,5641,383600
16 oct 202341,4741,5641,4741,5641,3812.100
13 oct 202341,0341,0341,0341,0340,85100
12 oct 202341,5941,5941,2241,2341,05100
11 oct 202341,6741,9641,6741,9341,754100
10 oct 202341,6341,6341,4941,5141,332800
09 oct 202341,2341,2341,2341,2341,05100
06 oct 202341,3441,3741,3241,3241,143400
05 oct 202341,4141,4141,4141,4141,234700
04 oct 202341,0841,0841,0841,0840,90800
03 oct 202341,4241,4241,4241,4241,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...