Mercados españoles abiertos en 4 hrs 8 min

Canadian Natural Resources Ltd (CRC.MU)

Munich - Munich Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
70,20-0,80 (-1,13%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202470,2070,2070,2070,2070,20-
02 may 202471,0071,0071,0071,0071,00-
30 abr 202472,5272,5272,5272,5272,52-
29 abr 202472,0672,0672,0672,0672,06-
26 abr 202471,8671,8671,8671,8671,86-
25 abr 202471,7871,7871,7871,7871,78-
24 abr 202471,7871,7871,7871,7871,78-
23 abr 202471,7471,7471,7471,7471,74-
22 abr 202471,2871,2871,2871,2871,28-
19 abr 202473,0473,0473,0473,0473,04-
18 abr 202472,3272,3272,3272,3272,32-
17 abr 202473,0673,0672,3272,3272,3220
16 abr 202473,5673,5673,5673,5673,56-
15 abr 202474,5474,5474,5474,5474,54-
12 abr 202476,1276,1276,1276,1276,12-
11 abr 202476,1676,1676,1676,1676,16-
10 abr 202475,2475,2475,2475,2475,24-
09 abr 202474,0074,0074,0074,0074,00-
08 abr 202473,8473,8473,8473,8473,84-
05 abr 202473,8473,8473,8473,8473,84-
04 abr 202472,9472,9472,9472,9472,94-
03 abr 202472,7872,7872,7872,7872,78-
02 abr 202471,5672,7871,5672,7872,78140
28 mar 202469,7669,7669,7669,7669,76-
27 mar 202469,2269,2269,2269,2269,22-
26 mar 202469,2269,2269,2269,2269,22-
25 mar 202468,0868,0868,0868,0868,08-
22 mar 202467,9467,9467,9467,9467,94-
21 mar 202467,1267,1267,1267,1267,12-
20 mar 202467,0867,0867,0867,0867,08-
19 mar 202467,0867,0867,0867,0867,08-
18 mar 202467,0867,0867,0867,0867,08-
15 mar 202467,1867,1867,1867,1867,18-
14 mar 202466,4266,4266,4266,4266,42-
14 mar 20241.05 Dividendo
13 mar 202465,9265,9265,9265,9264,87-
12 mar 202465,6865,9265,6865,9264,8746
11 mar 202465,6865,6865,6865,6864,63-
08 mar 202466,1666,1666,1666,1665,11-
07 mar 202465,6466,1665,6466,1665,11150
06 mar 202465,4865,4865,1865,1864,1425
05 mar 202465,3065,3065,3065,3064,26-
04 mar 202467,0467,0467,0467,0465,9740
01 mar 202464,5265,3064,5265,3064,2665
29 feb 202460,8260,8260,8260,8259,85-
28 feb 202460,6660,6660,6660,6659,69-
27 feb 202460,5060,5060,5060,5059,54-
26 feb 202460,4660,4660,4660,4659,50-
23 feb 202460,7860,7860,7860,7859,81-
22 feb 202459,7859,7859,7859,7858,83-
21 feb 202458,5858,5858,5858,5857,65-
20 feb 202458,5858,5858,5858,5857,65-
19 feb 202458,1858,1858,1858,1857,25-
16 feb 202458,1858,1858,1858,1857,25-
15 feb 202455,7055,7055,7055,7054,81-
14 feb 202455,7055,7055,7055,7054,81-
13 feb 202456,9856,9856,9856,9856,07-
12 feb 202456,2857,0056,2857,0056,09100
09 feb 202456,2856,2856,2856,2855,38-
08 feb 202456,2856,2856,2856,2855,38-
07 feb 202456,3456,3456,3456,3455,44-
06 feb 202456,0656,0656,0656,0655,17-
05 feb 202456,7256,7256,7256,7255,82-
02 feb 202458,4858,4858,4858,4857,55-
01 feb 202459,6259,6258,5058,5057,572
31 ene 202459,7059,7059,7059,7058,75-
30 ene 202459,0859,0859,0859,0858,14-
29 ene 202459,0859,0859,0859,0858,14-
26 ene 202458,9858,9858,9858,9858,04-
25 ene 202457,6857,6857,6857,6856,76-
24 ene 202457,5257,5257,5257,5256,60-
23 ene 202457,5257,5257,5257,5256,60-
22 ene 202457,5257,5257,5257,5256,60-
19 ene 202457,9857,9857,9857,9857,06-
18 ene 202458,2258,2258,2258,2257,29-
17 ene 202458,9058,9058,9058,9057,96-
16 ene 202460,2260,2260,2260,2259,26-
15 ene 202459,7259,7259,7259,7258,77-
12 ene 202459,7259,7259,7259,7258,77-
11 ene 202459,1859,1859,1859,1858,24-
10 ene 202459,9459,9459,1859,1858,242
09 ene 202459,9459,9459,9459,9458,99-
08 ene 202460,9460,9460,9460,9459,97-
05 ene 202461,4861,4861,4861,4860,50-
04 ene 202461,7061,7061,7061,7060,72-
03 ene 202459,6659,6659,6659,6658,71-
02 ene 202459,3059,3059,3059,3058,36-
29 dic 202359,3059,3059,3059,3058,36-
28 dic 202359,8059,8059,8059,8058,85-
27 dic 202359,6259,6259,6259,6258,67-
22 dic 202359,0059,0059,0059,0058,06-
21 dic 202358,2658,2658,2658,2657,33-
20 dic 202358,2658,2658,2658,2657,33-
19 dic 202357,8457,8457,8457,8456,92-
18 dic 202357,7657,7657,7657,7656,84-
15 dic 202359,1459,1459,1459,1458,2020
14 dic 202357,6457,6457,6457,6456,72-
13 dic 202356,8257,1456,8257,1456,23175
12 dic 202358,0458,0458,0458,0457,12-
11 dic 202358,0458,0458,0458,0457,12-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...