Mercados españoles cerrados
S&P 500
5.266,43 -16,97 (-0,32%) Nasdaq
16.776,05 -52,62 (-0,31%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0883 -0,0024 (-0,22%) Petróleo Brent
77,45 -0,91 (-1,16%) Bitcoin EUR
65.028,13 +1.646,14 (+2,60%)
COSCO SHIPPING Holdings Co., Ltd. (CICOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:57PM EDT. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7500 | 1,7500 | 36.115 |
| 31 may 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6700 | 1,6700 | 1900 |
| 31 may 2024 | 0.032 Dividendo | |||||
| 30 may 2024 | 1,7700 | 1,7700 | 1,6900 | 1,6900 | 1,6580 | 1000 |
| 29 may 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6188 | 800 |
| 28 may 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6482 | 100 |
| 24 may 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6800 | 1,6482 | 5000 |
| 23 may 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5207 | 1600 |
| 22 may 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4618 | 200 |
| 21 may 2024 | 1,5100 | 1,6100 | 1,5100 | 1,6100 | 1,5795 | 300 |
| 20 may 2024 | 1,6600 | 1,6600 | 1,6500 | 1,6500 | 1,6188 | 1500 |
| 17 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5697 | - |
| 16 may 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5697 | 400 |
| 15 may 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5900 | 1,5599 | 3700 |
| 14 may 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5795 | - |
| 13 may 2024 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,5795 | 2800 |
| 10 may 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,4814 | 1300 |
| 09 may 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4324 | 2500 |
| 08 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3244 | 200 |
| 07 may 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3244 | 400 |
| 06 may 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2558 | - |
| 03 may 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2558 | 5100 |
| 02 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2460 | - |
| 01 may 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2460 | - |
| 30 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2460 | - |
| 29 abr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2460 | 3000 |
| 26 abr 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,1773 | 2100 |
| 25 abr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2067 | - |
| 24 abr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2067 | 8300 |
| 23 abr 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1380 | - |
| 22 abr 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1600 | 1,1380 | 4900 |
| 19 abr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1282 | 200 |
| 18 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1184 | - |
| 17 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1184 | - |
| 16 abr 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1184 | 300 |
| 15 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 12 abr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | 200 |
| 11 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0203 | - |
| 10 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0203 | - |
| 09 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0203 | - |
| 08 abr 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0203 | 3500 |
| 05 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0007 | - |
| 04 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0007 | - |
| 03 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0007 | - |
| 02 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0007 | - |
| 01 abr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0007 | - |
| 28 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0007 | - |
| 27 mar 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0007 | 200 |
| 26 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0399 | - |
| 25 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0399 | - |
| 22 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0399 | - |
| 21 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0399 | 300 |
| 20 mar 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,0988 | 1200 |
| 19 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0596 | 500 |
| 18 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1086 | - |
| 15 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1086 | - |
| 14 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1086 | 4000 |
| 13 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0596 | 1300 |
| 12 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0596 | - |
| 11 mar 2024 | 1,0200 | 1,1100 | 1,0200 | 1,0800 | 1,0596 | 14.700 |
| 08 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0399 | - |
| 07 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0399 | 100 |
| 06 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 05 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 04 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 01 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 29 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 28 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 27 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 26 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 23 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 22 feb 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0301 | 7000 |
| 21 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | - |
| 20 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | 7600 |
| 16 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | - |
| 15 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | - |
| 14 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | 200 |
| 13 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0105 | - |
| 12 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0105 | - |
| 09 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0105 | 100 |
| 08 feb 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0700 | 1,0497 | 3700 |
| 07 feb 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 0,9909 | 4600 |
| 06 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0203 | - |
| 05 feb 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0400 | 1,0203 | 10.500 |
| 02 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0203 | 100 |
| 01 feb 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | 1100 |
| 31 ene 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0301 | 3000 |
| 30 ene 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0792 | 19.000 |
| 29 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | 22.100 |
| 26 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 25 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 24 ene 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0301 | - |
| 23 ene 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0301 | 25.200 |
| 22 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | - |
| 19 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | 2100 |
| 18 ene 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0007 | 1700 |
| 17 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | 9400 |
| 16 ene 2024 | 0,9700 | 1,0400 | 0,9700 | 1,0000 | 0,9811 | 4200 |
| 12 ene 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 0,9811 | 1000 |
| 11 ene 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0105 | - |
| *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.