Mercados españoles cerrados
IBEX 35
11.753,30 -24,80 (-0,21%) Euro Stoxx 50
4.871,54 -71,84 (-1,45%) Dólar/Euro
1,1166 0,0000 (-0,00%) Petróleo Brent
74,72 -0,16 (-0,21%) Oro
2.647,10 +32,50 (+1,24%) Bitcoin EUR
56.494,88 +305,64 (+0,54%)
Clear Channel Outdoor Holdings, Inc. (CCO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 1,6800 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 7.457.052 |
| 19 sept 2024 | 1,7000 | 1,7300 | 1,6400 | 1,7100 | 1,7100 | 1.940.600 |
| 18 sept 2024 | 1,7200 | 1,7700 | 1,6600 | 1,7100 | 1,7100 | 1.480.800 |
| 17 sept 2024 | 1,7200 | 1,7300 | 1,6600 | 1,7100 | 1,7100 | 1.622.700 |
| 16 sept 2024 | 1,7100 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 1.250.100 |
| 13 sept 2024 | 1,6300 | 1,7200 | 1,6100 | 1,6900 | 1,6900 | 1.795.300 |
| 12 sept 2024 | 1,5600 | 1,6400 | 1,5300 | 1,6300 | 1,6300 | 2.515.200 |
| 11 sept 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 1.558.300 |
| 10 sept 2024 | 1,5200 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 565.100 |
| 09 sept 2024 | 1,4900 | 1,5600 | 1,4800 | 1,5500 | 1,5500 | 1.085.600 |
| 06 sept 2024 | 1,5700 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 1.497.100 |
| 05 sept 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5500 | 1,5500 | 2.481.100 |
| 04 sept 2024 | 1,5000 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 968.600 |
| 03 sept 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4900 | 1,4900 | 1.343.900 |
| 30 ago 2024 | 1,4900 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 722.200 |
| 29 ago 2024 | 1,4900 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 580.300 |
| 28 ago 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 1.468.600 |
| 27 ago 2024 | 1,5300 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 935.100 |
| 26 ago 2024 | 1,4700 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 1.929.300 |
| 23 ago 2024 | 1,4200 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 2.054.500 |
| 22 ago 2024 | 1,4500 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 1.038.600 |
| 21 ago 2024 | 1,4600 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 1.137.000 |
| 20 ago 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 2.031.800 |
| 19 ago 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 544.800 |
| 16 ago 2024 | 1,4700 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 937.000 |
| 15 ago 2024 | 1,4500 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 1.091.800 |
| 14 ago 2024 | 1,4200 | 1,4700 | 1,3800 | 1,4000 | 1,4000 | 1.970.900 |
| 13 ago 2024 | 1,3400 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 1.929.700 |
| 12 ago 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 1.667.700 |
| 09 ago 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 1.671.800 |
| 08 ago 2024 | 1,3900 | 1,4500 | 1,3200 | 1,3500 | 1,3500 | 1.606.300 |
| 07 ago 2024 | 1,3100 | 1,4900 | 1,3100 | 1,3900 | 1,3900 | 3.765.500 |
| 06 ago 2024 | 1,3900 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 1.848.400 |
| 05 ago 2024 | 1,3900 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 4.739.200 |
| 02 ago 2024 | 1,4900 | 1,5100 | 1,4300 | 1,4500 | 1,4500 | 1.825.500 |
| 01 ago 2024 | 1,6400 | 1,6700 | 1,5200 | 1,5300 | 1,5300 | 3.185.500 |
| 31 jul 2024 | 1,6800 | 1,7400 | 1,6500 | 1,6600 | 1,6600 | 2.843.900 |
| 30 jul 2024 | 1,6800 | 1,7000 | 1,6300 | 1,6800 | 1,6800 | 2.587.800 |
| 29 jul 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 1.234.500 |
| 26 jul 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6500 | 1,6500 | 1.323.500 |
| 25 jul 2024 | 1,6800 | 1,7100 | 1,6300 | 1,6400 | 1,6400 | 1.845.300 |
| 24 jul 2024 | 1,6800 | 1,7100 | 1,6700 | 1,6800 | 1,6800 | 1.664.400 |
| 23 jul 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 2.905.700 |
| 22 jul 2024 | 1,7100 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 2.738.300 |
| 19 jul 2024 | 1,6700 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 2.090.200 |
| 18 jul 2024 | 1,7400 | 1,7600 | 1,6400 | 1,6700 | 1,6700 | 4.281.700 |
| 17 jul 2024 | 1,8200 | 1,8300 | 1,7400 | 1,7500 | 1,7500 | 3.155.100 |
| 16 jul 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8400 | 1,8400 | 2.811.700 |
| 15 jul 2024 | 1,7500 | 1,8200 | 1,7300 | 1,8000 | 1,8000 | 2.295.400 |
| 12 jul 2024 | 1,7000 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 1.948.200 |
| 11 jul 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6800 | 1,6800 | 2.954.800 |
| 10 jul 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 980.600 |
| 09 jul 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | 776.000 |
| 08 jul 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 774.400 |
| 05 jul 2024 | 1,5700 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 1.125.600 |
| 03 jul 2024 | 1,5800 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 744.600 |
| 02 jul 2024 | 1,4500 | 1,5700 | 1,4500 | 1,5600 | 1,5600 | 2.170.000 |
| 01 jul 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 1.238.700 |
| 28 jun 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4100 | 1,4100 | 7.031.000 |
| 27 jun 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 3.430.300 |
| 26 jun 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 1.311.600 |
| 25 jun 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 1.183.100 |
| 24 jun 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 1.186.900 |
| 21 jun 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 4.994.500 |
| 20 jun 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 1.534.000 |
| 18 jun 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 1.102.500 |
| 17 jun 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 860.500 |
| 14 jun 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 1.528.800 |
| 13 jun 2024 | 1,4000 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 999.800 |
| 12 jun 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 1.033.200 |
| 11 jun 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 903.000 |
| 10 jun 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 696.500 |
| 07 jun 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 1.821.900 |
| 06 jun 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 6.137.000 |
| 05 jun 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4400 | 1,4400 | 1.410.000 |
| 04 jun 2024 | 1,4100 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 1.616.200 |
| 03 jun 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4400 | 1,4400 | 1.390.800 |
| 31 may 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 2.018.600 |
| 30 may 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 885.900 |
| 29 may 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4200 | 1,4200 | 1.658.800 |
| 28 may 2024 | 1,4500 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 1.498.100 |
| 24 may 2024 | 1,5000 | 1,5200 | 1,4300 | 1,4300 | 1,4300 | 895.900 |
| 23 may 2024 | 1,5200 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 1.590.600 |
| 22 may 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 1.360.800 |
| 21 may 2024 | 1,5600 | 1,5600 | 1,4600 | 1,5400 | 1,5400 | 3.491.400 |
| 20 may 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 1.381.500 |
| 17 may 2024 | 1,5700 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 878.100 |
| 16 may 2024 | 1,5100 | 1,5800 | 1,4800 | 1,5700 | 1,5700 | 1.218.500 |
| 15 may 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 769.900 |
| 14 may 2024 | 1,5400 | 1,5900 | 1,5300 | 1,5600 | 1,5600 | 1.247.100 |
| 13 may 2024 | 1,6000 | 1,6200 | 1,5300 | 1,5400 | 1,5400 | 1.273.200 |
| 10 may 2024 | 1,5900 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 1.643.400 |
| 09 may 2024 | 1,5400 | 1,6200 | 1,4600 | 1,6100 | 1,6100 | 1.667.700 |
| 08 may 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 1.305.300 |
| 07 may 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5600 | 1,5600 | 1.480.800 |
| 06 may 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 845.300 |
| 03 may 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 1.472.100 |
| 02 may 2024 | 1,4900 | 1,5700 | 1,4700 | 1,5500 | 1,5500 | 2.465.100 |
| 01 may 2024 | 1,4100 | 1,5100 | 1,3900 | 1,4500 | 1,4500 | 996.400 |
| 30 abr 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 4.162.600 |
| *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.