Mercados españoles cerrados en 4 hrs 27 min
IBEX 35
11.240,20 -157,00 (-1,38%) Euro Stoxx 50
4.949,57 -53,97 (-1,08%) Dólar/Euro
1,0868 -0,0038 (-0,35%) Petróleo Brent
77,02 -1,34 (-1,71%) Oro
2.349,30 -20,00 (-0,84%) Bitcoin EUR
63.372,65 -27,82 (-0,04%)
CapitaLand Integrated Commercial Trust (CPAMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:44AM EDT
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 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 31 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 6200 |
| 29 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 28 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
| 24 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 2500 |
| 23 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 21 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 20 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 17 may 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 15.900 |
| 16 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 15 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 700 |
| 14 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 13 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 10 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 09 may 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 12.000 |
| 08 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01 may 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 30 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 29 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 300 |
| 26 abr 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 3200 |
| 25 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24 abr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 245.000 |
| 23 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 24.800 |
| 22 abr 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 100 |
| 19 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 22.800 |
| 18 abr 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 17 abr 2024 | 1,4100 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 400 |
| 16 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
| 15 abr 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 800 |
| 12 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 11 abr 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 200 |
| 10 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 09 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 08 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 03 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 02 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 01 abr 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3900 |
| 28 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 27 mar 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 16.100 |
| 26 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 25 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 22 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 21 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 20 mar 2024 | 1,4400 | 1,4400 | 1,4300 | 1,4300 | 1,4300 | 225.600 |
| 19 mar 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 138.600 |
| 18 mar 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
| 15 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 14 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 13 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 12 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 11 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 3900 |
| 08 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 07 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 06 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 05 mar 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
| 04 mar 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 1800 |
| 01 mar 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 29 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 28 feb 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3100 |
| 27 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 26 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 23 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 21 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 20 feb 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 600 |
| 16 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 57.900 |
| 15 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 14 feb 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 700 |
| 13 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 12 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 700 |
| 09 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 08 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 07 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 06 feb 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 100 |
| 05 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 feb 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
| 31 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 31.300 |
| 30 ene 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 ene 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 26 ene 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 22.400 |
| 25 ene 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 4600 |
| 24 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 23 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 22 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 19 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 18 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 17 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 16 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
| 12 ene 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 800 |
| 11 ene 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 7700 |
| 10 ene 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 8600 |
| *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.