Italia markets close in 4 hours 56 minutes
FTSE MIB
33.669,92 +515,87 (+1,56%) Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,83 +0,29 (+0,36%) Bitcoin EUR
58.451,18 +1.281,53 (+2,24%)
China Resources Land Limited (CRBJF)
OTC Markets OTCPK - OTC Markets OTCPK Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:21PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 27 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 26 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 25 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 24 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 21 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 20 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 18 giu 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 105 |
| 17 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 14 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 13 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
| 12 giu 2024 | 1.366 Dividendo | |||||
| 11 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 10 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 07 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 06 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 05 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | - |
| 04 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 2,6140 | 125 |
| 03 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | - |
| 31 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | - |
| 30 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | - |
| 29 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 2,6009 | 175 |
| 28 mag 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 24 mag 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 23 mag 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 22 mag 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 21 mag 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | - |
| 20 mag 2024 | 4,1850 | 4,1850 | 4,1850 | 4,1850 | 2,7486 | 175 |
| 17 mag 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 2,6206 | - |
| 16 mag 2024 | 4,0700 | 4,0700 | 3,9900 | 3,9900 | 2,6206 | 6.113 |
| 15 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 14 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 13 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 10 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 09 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 08 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 07 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 06 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 03 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 02 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 01 mag 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 30 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 29 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 26 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 25 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 24 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 23 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 22 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 19 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 18 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 17 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 16 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 15 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 12 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | - |
| 11 apr 2024 | 2,9621 | 2,9621 | 2,9621 | 2,9621 | 1,9455 | 334 |
| 10 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 09 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 08 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 05 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 04 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 03 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 02 apr 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,0689 | - |
| 01 apr 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 | 5.000 |
| 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 | 2.149 |
| 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 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.