Mercados españoles cerrados

China Gas Holdings Limited (CGHLY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,620,00 (0,00%)
Al cierre: 03:39PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202422,6222,6222,6222,6222,62-
25 abr 202422,6222,6222,6222,6222,62200
24 abr 202422,2222,2222,2222,2222,22-
23 abr 202422,2222,2222,2222,2222,22400
22 abr 202422,1322,1322,1322,1322,13-
19 abr 202422,1322,1322,1322,1322,13-
18 abr 202422,2322,2322,1322,1322,13400
17 abr 202422,2322,2322,1022,1022,101300
16 abr 202421,7021,8021,7021,8021,801100
15 abr 202422,8022,8022,8022,8022,80200
12 abr 202424,9124,9124,9124,9124,91-
11 abr 202424,9124,9124,9124,9124,91400
10 abr 202424,4024,4024,2924,2924,29600
09 abr 202424,2224,2224,0124,0124,011300
08 abr 202422,7822,7822,7822,7822,78-
05 abr 202422,7822,7822,7822,7822,78-
04 abr 202422,7822,7822,7822,7822,78200
03 abr 202422,2722,2722,2722,2722,27-
02 abr 202422,2722,2722,2722,2722,27700
01 abr 202423,1823,1823,1823,1823,18-
28 mar 202423,1823,1823,1823,1823,18-
27 mar 202423,1823,1823,1823,1823,18-
26 mar 202423,1823,1823,1823,1823,18300
25 mar 202422,6822,6822,6822,6822,68600
22 mar 202424,5224,5224,5224,5224,52-
21 mar 202424,5224,5224,5224,5224,52-
20 mar 202424,5224,5224,5224,5224,52100
19 mar 202424,5324,5324,5324,5324,53400
18 mar 202423,0123,0123,0123,0123,01-
15 mar 202423,0123,0123,0123,0123,01-
14 mar 202423,0123,0123,0123,0123,01-
13 mar 202423,0123,0123,0123,0123,01-
12 mar 202423,0123,0123,0123,0123,01-
11 mar 202423,0123,0123,0123,0123,01-
08 mar 202423,0123,0123,0123,0123,01-
07 mar 202423,0123,0123,0123,0123,01-
06 mar 202423,0123,0123,0123,0123,01-
05 mar 202423,0123,0123,0123,0123,01-
04 mar 202423,0023,0123,0023,0123,01900
01 mar 202422,0822,0822,0822,0822,08-
29 feb 202422,0822,0822,0822,0822,08-
28 feb 202422,0822,0822,0822,0822,08-
27 feb 202422,0822,0822,0822,0822,08-
26 feb 202422,0822,0822,0822,0822,08-
23 feb 202422,0822,0822,0822,0822,08-
22 feb 202422,0822,0822,0822,0822,08-
21 feb 202422,0822,0822,0822,0822,08-
20 feb 202422,0622,0822,0622,0822,08600
16 feb 202421,6021,6021,6021,6021,60-
15 feb 202421,6021,6021,6021,6021,60-
14 feb 202421,6021,6021,6021,6021,60-
13 feb 202421,6521,6521,6021,6021,601500
12 feb 202422,0322,0322,0322,0322,03300
09 feb 202421,6921,6921,4621,5821,581300
08 feb 202421,9421,9421,9421,9421,94-
07 feb 202421,9421,9421,9421,9421,94-
06 feb 202421,9421,9421,9421,9421,94-
05 feb 202421,6921,9421,6921,9421,941600
02 feb 202423,3823,3823,3823,3823,38-
01 feb 202423,3823,3823,3823,3823,38-
31 ene 202423,3823,3823,3823,3823,38-
30 ene 202423,3823,3823,3823,3823,38-
29 ene 202423,3823,3823,3823,3823,38100
26 ene 202423,1323,1323,1323,1323,13100
25 ene 202423,1323,1323,1323,1323,13-
24 ene 202423,1123,1323,1123,1323,135800
23 ene 202422,0922,0922,0922,0922,09-
22 ene 202422,0922,0922,0922,0922,09-
19 ene 202422,0922,0922,0922,0922,09-
18 ene 202422,0922,0922,0922,0922,09-
17 ene 202422,1822,1821,9822,0922,092200
16 ene 202424,1624,1624,1624,1624,16-
12 ene 202424,1624,1624,1624,1624,16200
11 ene 202423,6523,6523,6523,6523,65300
10 ene 202423,5323,5323,5323,5323,53500
09 ene 202424,7024,7024,7024,7024,70-
08 ene 202424,7024,7024,7024,7024,70-
05 ene 202424,7024,7024,7024,7024,70-
05 ene 20240.48 Dividendo
04 ene 202424,7024,7024,7024,7024,22-
03 ene 202424,7024,7024,7024,7024,22-
02 ene 202424,7024,7024,7024,7024,22700
29 dic 202323,9123,9123,9123,9123,45300
28 dic 202323,9023,9023,9023,9023,44200
27 dic 202323,3723,3723,3723,3722,92300
26 dic 202322,9722,9722,9722,9722,52-
22 dic 202322,9722,9722,9722,9722,52-
21 dic 202322,9722,9722,9722,9722,52-
20 dic 202322,9722,9722,9722,9722,52-
19 dic 202322,9722,9722,9722,9722,52-
18 dic 202322,9722,9722,9722,9722,52-
15 dic 202322,9722,9722,9722,9722,52300
14 dic 202322,2622,2622,2622,2621,83-
13 dic 202322,8822,8822,2622,2621,831300
12 dic 202322,4122,5022,4122,5022,061200
11 dic 202322,5022,5022,5022,5022,06600
08 dic 202322,8422,8422,8422,8422,40-
07 dic 202323,1023,1022,8422,8422,40700
06 dic 202323,2023,2223,2023,2222,771000
05 dic 202322,1123,0822,1122,7922,351000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...