Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.524,30 +726,20 (+1,28%)
China Resources Land Limited (CRBJF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:21PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 27 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 26 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 25 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 24 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 21 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 20 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 18 jun 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 105 |
| 17 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 14 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 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 | - |
| 12 jun 2024 | 1.366 Dividendo | |||||
| 11 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 10 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 07 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 06 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 05 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 04 jun 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | 125 |
| 03 jun 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | - |
| 31 may 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | - |
| 30 may 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | - |
| 29 may 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | 175 |
| 28 may 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 24 may 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 23 may 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 22 may 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 21 may 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 20 may 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | 175 |
| 17 may 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 2,6206 | - |
| 16 may 2024 | 4,0700 | 4,0700 | 3,9900 | 3,9900 | 2,6206 | 6113 |
| 15 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 14 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 13 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 10 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 09 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 08 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 07 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 06 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 03 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 02 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 01 may 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 30 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 29 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 26 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 25 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 24 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 23 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 22 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 19 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 18 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 17 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 16 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 15 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 12 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 11 abr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | 334 |
| 10 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 09 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 08 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 05 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 04 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 03 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 02 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 01 abr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 28 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 27 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 26 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 25 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 22 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 21 mar 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | 100 |
| 20 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,0229 | - |
| 19 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,0229 | - |
| 18 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,0229 | - |
| 15 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,0229 | - |
| 14 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,0229 | - |
| 13 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,0229 | - |
| 12 mar 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | 2,0229 | 25.000 |
| 11 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 1,9638 | - |
| 08 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 1,9638 | - |
| 07 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 1,9638 | - |
| 06 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 1,9638 | - |
| 05 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 1,9638 | - |
| 04 mar 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 1,9638 | 5000 |
| 01 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,9704 | - |
| 29 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1,9704 | 178.282 |
| 28 feb 2024 | 3,1518 | 3,1518 | 3,1518 | 3,1518 | 2,0701 | - |
| 27 feb 2024 | 3,1518 | 3,1518 | 3,1518 | 3,1518 | 2,0701 | 2149 |
| 26 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1017 | - |
| 23 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1017 | - |
| 22 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1017 | - |
| 21 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1017 | - |
| 20 feb 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,1017 | 20.025 |
| 16 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,0295 | - |
| 15 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,0295 | - |
| 14 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,0295 | - |
| 13 feb 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 2,0295 | 100 |
| 12 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 2,1345 | - |
| 09 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 2,1345 | - |
| 08 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 2,1345 | - |
| 07 feb 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 2,1345 | - |
| *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.