Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
10.897,80 +43,10 (+0,40%) Euro Stoxx 50
4.949,40 +27,92 (+0,57%) Dólar/Euro
1,0787 +0,0021 (+0,19%) Petróleo Brent
83,48 +0,52 (+0,63%) Oro
2.336,40 +27,80 (+1,20%) Bitcoin EUR
59.370,21 +19,51 (+0,03%)
City Developments Limited (CDEVF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:34PM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 21.100 |
| 01 may 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 30 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 29 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 26 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 25 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 24 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 5600 |
| 23 abr 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 22 abr 2024 | 4,3350 | 4,4200 | 4,3350 | 4,4200 | 4,4200 | 3900 |
| 19 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 18 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 17 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 16 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 15 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 12 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 11 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 10 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 09 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 08 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 05 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 04 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 03 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 02 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 01 abr 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 28 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
| 27 mar 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 100 |
| 26 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 25 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 22 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 21 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 20 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 19 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 18 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 15 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 14 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 13 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 15.000 |
| 12 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 11 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 08 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 07 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 06 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 05 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 04 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 01 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 29 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 7200 |
| 28 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 27 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 26 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 23 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 22 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 21 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 20 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 16 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 100 |
| 15 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 14 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 13 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 12 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 09 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 08 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 07 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 06 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 05 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 02 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 01 feb 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 31 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 30 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 29 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 26 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 25 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 24 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 23 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 22 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 19 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 18 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 10.700 |
| 17 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 16 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 12 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 11 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 10 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 09 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 08 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 05 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 04 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 03 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 32.800 |
| 02 ene 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 29 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 28 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 27 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 26 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 22 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 21 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 20 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 19 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 18 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 15 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 400 |
| 14 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 13 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 6700 |
| 12 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 11 dic 2023 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| *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.