Mercados españoles abiertos en 7 hrs 36 min
S&P 500
5.554,13 +58,61 (+1,07%) Nasdaq
17.395,53 +369,65 (+2,17%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1014 -0,0002 (-0,02%) Petróleo Brent
70,63 +0,02 (+0,03%) Bitcoin EUR
52.144,07 -289,18 (-0,55%)
CK Asset Holdings Limited (CHKGF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 sept 2023 - 11 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 sept 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 09 sept 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 32.300 |
| 06 sept 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 05 sept 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 04 sept 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 03 sept 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 30 ago 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 29 ago 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 28 ago 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 27 ago 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 26 ago 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 23 ago 2024 | 3,7100 | 3,7100 | 3,5700 | 3,5700 | 3,5700 | 1800 |
| 22 ago 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 2400 |
| 21 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 20 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 19 ago 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1100 |
| 16 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 300 |
| 15 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 14 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 2200 |
| 13 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 12 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 09 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 08 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 07 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 21.000 |
| 06 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 05 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 02 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 01 ago 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 700 |
| 31 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 30 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 29 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 26 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 25 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 24 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 23 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 22 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 19 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 18 jul 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3500 |
| 17 jul 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
| 16 jul 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 100 |
| 15 jul 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 12 jul 2024 | 4,0300 | 4,0700 | 3,9180 | 4,0700 | 4,0700 | 5400 |
| 11 jul 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 400 |
| 10 jul 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 09 jul 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 08 jul 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 8500 |
| 05 jul 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 03 jul 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
| 02 jul 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 2800 |
| 01 jul 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 28 jun 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 41.200 |
| 27 jun 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 67.500 |
| 26 jun 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 25 jun 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 2700 |
| 24 jun 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 21 jun 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 20 jun 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3900 |
| 18 jun 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 200 |
| 17 jun 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 14 jun 2024 | 3,7800 | 3,7900 | 3,6900 | 3,7500 | 3,7500 | 31.500 |
| 13 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 100 |
| 11 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 10 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 07 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 1000 |
| 06 jun 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 300 |
| 05 jun 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 04 jun 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 03 jun 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 31 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 30 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 29 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 28 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
| 28 may 2024 | 0.207 Dividendo | |||||
| 24 may 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,2730 | - |
| 23 may 2024 | 4,5000 | 4,5000 | 4,4800 | 4,4800 | 4,2730 | 2100 |
| 22 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 21 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 20 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 17 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 16 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | 2000 |
| 15 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 14 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 13 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | 84.500 |
| 10 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 09 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 08 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | - |
| 07 may 2024 | 4,1650 | 4,1650 | 4,1650 | 4,1650 | 3,9726 | 700 |
| 06 may 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,0918 | - |
| 03 may 2024 | 4,3600 | 4,3600 | 4,2900 | 4,2900 | 4,0918 | 16.400 |
| 02 may 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,9487 | 183.000 |
| 01 may 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,0727 | - |
| 30 abr 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,0727 | 1600 |
| 29 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,8438 | - |
| 26 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,8438 | - |
| 25 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,8438 | - |
| 24 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,8438 | 27.500 |
| 23 abr 2024 | 3,9500 | 4,0300 | 3,9500 | 4,0300 | 3,8438 | 300 |
| 22 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,8056 | - |
| 19 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,8056 | - |
| *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.