Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0761 +0,0033 (+0,31%) Petróleo Brent
82,32 -0,13 (-0,16%) Oro
2.310,10 +1,50 (+0,06%) Bitcoin EUR
59.257,20 -277,96 (-0,47%)
CapitaLand Investment Limited (CLILF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:43PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 02 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
| 02 may 2024 | 0.12 Dividendo | |||||
| 01 may 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 30 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 29 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 26 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 25 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 24 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 23 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 22 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 19 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 18 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 17 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 16 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 15 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 12 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 11 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 10 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 09 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 08 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 05 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 04 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 03 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 02 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 01 abr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 28 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | - |
| 27 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1,9800 | 268 |
| 26 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8669 | - |
| 25 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,8669 | 10.390 |
| 22 mar 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8103 | - |
| 21 mar 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8103 | - |
| 20 mar 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,8103 | 10.156 |
| 19 mar 2024 | 2,0200 | 2,0200 | 1,8600 | 1,8600 | 1,7537 | 145.159 |
| 18 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 15 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 14 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 13 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 12 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 11 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 08 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 07 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 06 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 05 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | - |
| 04 mar 2024 | 2,2960 | 2,2960 | 2,2960 | 2,2960 | 2,1648 | 431 |
| 01 mar 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 1,8951 | 5100 |
| 29 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,8254 | - |
| 28 feb 2024 | 1,9360 | 1,9360 | 1,9360 | 1,9360 | 1,8254 | 3092 |
| 27 feb 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | - |
| 26 feb 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | - |
| 23 feb 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | - |
| 22 feb 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | - |
| 21 feb 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | 17.400 |
| 20 feb 2024 | 2,4720 | 2,4720 | 2,4720 | 2,4720 | 2,3307 | 654 |
| 16 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6971 | - |
| 15 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6971 | - |
| 14 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,6971 | 400 |
| 13 feb 2024 | 2,0900 | 2,1200 | 2,0900 | 2,1200 | 1,9989 | 1990 |
| 12 feb 2024 | 1,8140 | 2,1400 | 1,8140 | 2,1400 | 2,0177 | 3884 |
| 09 feb 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 1,9989 | 1760 |
| 08 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0649 | - |
| 07 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0649 | - |
| 06 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0649 | - |
| 05 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0649 | - |
| 02 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0649 | - |
| 01 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,0649 | - |
| 31 ene 2024 | 2,2000 | 2,2000 | 2,1900 | 2,1900 | 2,0649 | 16.680 |
| 30 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0743 | - |
| 29 ene 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,0743 | 7395 |
| 26 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,5840 | - |
| 25 ene 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,5840 | 2700 |
| 24 ene 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | - |
| 23 ene 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | - |
| 22 ene 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,0601 | 18.512 |
| 19 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1497 | - |
| 18 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1497 | - |
| 17 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1497 | - |
| 16 ene 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,1497 | 2661 |
| 12 ene 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,3571 | - |
| 11 ene 2024 | 2,2550 | 2,5000 | 2,2550 | 2,5000 | 2,3571 | 15.272 |
| 10 ene 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,1167 | - |
| 09 ene 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,1167 | - |
| 08 ene 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,1167 | - |
| 05 ene 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,1167 | 29.943 |
| 04 ene 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3760 | - |
| 03 ene 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3760 | - |
| 02 ene 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,3760 | 1263 |
| 29 dic 2023 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 1,9008 | - |
| 28 dic 2023 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 1,9008 | - |
| 27 dic 2023 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 1,9008 | - |
| 26 dic 2023 | 2,0160 | 2,0160 | 2,0160 | 2,0160 | 1,9008 | 772 |
| 22 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,7726 | - |
| 21 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,7726 | 900 |
| 20 dic 2023 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,7726 | - |
| 19 dic 2023 | 2,4880 | 2,4880 | 1,8800 | 1,8800 | 1,7726 | 11.044 |
| 18 dic 2023 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 1,9819 | - |
| 15 dic 2023 | 2,1020 | 2,1020 | 2,1020 | 2,1020 | 1,9819 | - |
| 14 dic 2023 | 2,3200 | 2,3200 | 2,1020 | 2,1020 | 1,9819 | 18.636 |
| 13 dic 2023 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 1,9253 | 1450 |
| 12 dic 2023 | 2,0420 | 2,0420 | 2,0420 | 2,0420 | 1,9253 | 118 |
| *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.