Mercados españoles cerrados

The Central and Eastern Europe Fund, Inc. (CEE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,99+0,12 (+1,22%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20249,9510,209,889,999,9917.000
09 may 20249,769,919,769,879,878400
08 may 20249,739,889,719,769,765600
07 may 20249,789,949,769,839,839000
06 may 20249,769,849,609,759,7517.500
03 may 20249,559,799,559,719,718400
02 may 20249,529,709,469,529,529500
01 may 20249,459,709,459,639,636900
30 abr 20249,549,759,419,469,4618.100
29 abr 20249,519,669,439,649,6429.100
26 abr 20249,529,539,449,499,4938.600
25 abr 20249,629,769,559,589,588800
24 abr 20249,649,809,649,759,7521.500
23 abr 20249,749,819,519,719,7122.200
22 abr 20249,569,759,499,739,7312.100
19 abr 20249,469,759,429,499,4923.800
18 abr 20249,429,589,429,459,454800
17 abr 20249,499,589,499,559,557100
16 abr 20249,489,619,489,599,5943.000
15 abr 20249,459,659,419,609,6026.000
12 abr 20249,779,779,379,479,4765.500
11 abr 20249,8410,029,759,839,835300
10 abr 20249,909,979,879,919,9129.100
09 abr 20249,769,919,719,819,8128.700
08 abr 20249,769,769,679,759,752700
05 abr 20249,609,729,459,669,667800
04 abr 20249,559,779,499,599,596100
03 abr 20249,519,609,519,519,518200
02 abr 20249,469,839,419,619,6121.400
01 abr 20249,539,579,499,499,49700
28 mar 20249,569,569,499,529,525700
27 mar 20249,379,909,359,569,5612.900
26 mar 20249,369,469,269,349,3415.000
25 mar 20249,309,549,239,459,4514.500
22 mar 20249,499,599,119,319,3138.000
21 mar 20249,509,619,409,499,4933.900
20 mar 20249,519,539,409,519,5113.700
19 mar 20249,629,629,529,569,5613.800
18 mar 20249,689,759,509,629,6222.900
15 mar 20249,579,709,579,689,688300
14 mar 20249,629,699,559,689,686800
13 mar 20249,729,789,609,709,707100
12 mar 20249,619,719,529,719,7118.700
11 mar 20249,779,779,559,659,658700
08 mar 20249,649,729,629,629,623800
07 mar 20249,749,749,639,639,634300
06 mar 20249,729,729,629,649,646100
05 mar 20249,659,749,599,649,647500
04 mar 20249,679,899,619,669,664100
01 mar 20249,839,859,569,729,7221.100
29 feb 20249,759,879,759,759,757800
28 feb 20249,789,899,709,839,8314.900
27 feb 20249,759,889,639,759,7521.400
26 feb 20249,839,859,709,819,813100
23 feb 20249,849,849,629,789,788800
22 feb 20249,659,769,649,769,769600
21 feb 20249,629,799,619,629,6224.100
20 feb 20249,579,729,579,629,6214.500
16 feb 20249,819,819,529,669,6628.900
15 feb 20249,819,839,589,679,6721.500
14 feb 20249,729,859,669,789,784600
13 feb 20249,859,859,659,729,724500
12 feb 20249,739,909,709,909,902900
09 feb 20249,659,759,649,739,736100
08 feb 20249,909,909,649,659,6510.800
07 feb 20249,809,949,649,889,8840.600
06 feb 20249,759,869,729,869,8612.700
05 feb 20249,789,849,619,759,7510.900
02 feb 20249,869,869,729,759,754100
01 feb 20249,789,819,679,779,7710.800
31 ene 20249,679,819,659,769,7623.500
30 ene 20249,619,779,619,689,687900
29 ene 20249,709,709,559,609,6015.900
26 ene 20249,579,789,579,709,704500
25 ene 20249,679,759,629,629,6222.000
24 ene 20249,709,879,569,639,639800
23 ene 20249,659,779,529,609,6023.800
22 ene 20249,699,699,639,659,659400
19 ene 20249,759,779,679,679,6728.700
18 ene 20249,759,799,679,759,7550.300
17 ene 20249,759,809,739,799,7912.000
16 ene 20249,789,879,719,799,7970.500
12 ene 20249,799,889,789,809,8032.100
11 ene 20249,719,849,719,789,7848.400
10 ene 20249,859,859,759,799,7914.600
09 ene 20249,859,909,859,859,855900
08 ene 20249,959,959,859,899,896700
05 ene 20249,859,979,859,969,9638.800
04 ene 20249,809,949,779,859,8597.700
03 ene 20249,769,979,639,779,7737.200
02 ene 20249,799,929,749,809,8042.600
29 dic 20239,809,859,739,759,7545.200
28 dic 20239,839,889,699,789,78108.000
28 dic 20230.365 Dividendo
27 dic 20239,839,959,709,859,4983.600
26 dic 20239,779,979,779,889,5119.800
22 dic 20239,729,789,719,719,3510.900
21 dic 20239,619,729,619,709,3417.000
20 dic 20239,679,759,609,609,2435.900
19 dic 20239,449,709,449,589,2312.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...