Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.338,32 -2.102,68 (-3,60%)
COSCO SHIPPING Holdings Co., Ltd. (CICOF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 10:43AM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1300 |
| 09 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 2500 |
| 08 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
| 07 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 06 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03 may 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 5100 |
| 02 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 01 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 30 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 3000 |
| 26 abr 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 2100 |
| 25 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 24 abr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 8300 |
| 23 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 abr 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 4900 |
| 19 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200 |
| 18 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 17 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 16 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 300 |
| 15 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 12 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 200 |
| 11 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 10 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 09 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 08 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3500 |
| 05 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 04 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 03 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 02 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 01 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 27 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 200 |
| 26 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 25 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 300 |
| 20 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 1200 |
| 19 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 500 |
| 18 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 15 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 14 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4000 |
| 13 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1300 |
| 12 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 11 mar 2024 | 1,0200 | 1,1100 | 1,0200 | 1,0800 | 1,0800 | 14.700 |
| 08 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 07 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 100 |
| 06 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 28 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 27 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 feb 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 7000 |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 7600 |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 200 |
| 13 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 12 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 100 |
| 08 feb 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 3700 |
| 07 feb 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 4600 |
| 06 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 05 feb 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 10.500 |
| 02 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 01 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1100 |
| 31 ene 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 3000 |
| 30 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 19.000 |
| 29 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 22.100 |
| 26 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 25 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 ene 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 25.200 |
| 22 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2100 |
| 18 ene 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 1700 |
| 17 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 9400 |
| 16 ene 2024 | 0,9700 | 1,0400 | 0,9700 | 1,0000 | 1,0000 | 4200 |
| 12 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1000 |
| 11 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 10 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2500 |
| 08 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 ene 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 3000 |
| 04 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1000 |
| 03 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 300 |
| 29 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 27 dic 2023 | 0,9500 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | 5000 |
| 26 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1800 |
| 22 dic 2023 | 1,0300 | 1,0500 | 0,9900 | 1,0500 | 1,0500 | 25.300 |
| 21 dic 2023 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 22.200 |
| 20 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
| 19 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 300 |
| 18 dic 2023 | 0,9500 | 0,9900 | 0,9500 | 0,9700 | 0,9700 | 84.100 |
| *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.