CLERHP Estructuras S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	3.300	3.560	3.180	3.300	3.300	96,958
2023-01-09	3.470	3.670	3.280	3.280	3.280	131,273
2023-01-06	3.250	3.400	3.250	3.400	3.400	65,333
2023-01-05	3.080	3.380	3.010	3.200	3.200	112,596
2023-01-04	2.940	3.290	2.940	3.140	3.140	189,077
2023-01-03	2.500	2.900	2.450	2.900	2.900	105,636
2023-01-02	2.400	2.530	2.400	2.450	2.450	73,611
2022-12-30	2.320	2.410	2.220	2.410	2.410	33,669
2022-12-29	2.400	2.400	2.250	2.320	2.320	68,475
2022-12-28	2.350	2.430	2.260	2.370	2.370	58,629
2022-12-27	2.310	2.450	2.310	2.370	2.370	47,875
2022-12-23	2.170	2.300	2.130	2.270	2.270	48,680
2022-12-22	2.080	2.220	2.080	2.200	2.200	33,645
2022-12-21	2.120	2.120	1.935	2.100	2.100	134,307
2022-12-20	2.300	2.300	2.060	2.150	2.150	64,953
2022-12-19	2.310	2.400	2.310	2.310	2.310	24,086
2022-12-16	2.330	2.340	2.200	2.280	2.280	551,188
2022-12-15	2.440	2.440	2.240	2.330	2.330	40,570
2022-12-14	2.390	2.440	2.310	2.440	2.440	17,692
2022-12-13	2.260	2.480	2.220	2.420	2.420	78,720
2022-12-12	2.210	2.250	2.160	2.250	2.250	34,807
2022-12-09	2.150	2.220	2.140	2.190	2.190	81,804
2022-12-08	2.120	2.200	2.050	2.140	2.140	29,041
2022-12-07	2.120	2.160	2.040	2.060	2.060	14,328
2022-12-06	2.120	2.170	2.050	2.140	2.140	24,465
2022-12-05	1.960	2.120	1.960	2.120	2.120	72,126
2022-12-02	1.950	1.970	1.950	1.960	1.960	19,871
2022-11-30	1.930	1.950	1.930	1.950	1.950	2,189
2022-11-29	1.950	1.950	1.950	1.950	1.950	2,000
2022-11-28	1.950	1.960	1.910	1.955	1.955	6,148
2022-11-25	1.900	1.940	1.900	1.940	1.940	20,005
2022-11-24	1.850	1.950	1.840	1.870	1.870	29,730
2022-11-23	1.850	1.880	1.830	1.880	1.880	14,298
2022-11-22	1.810	1.980	1.810	1.870	1.870	35,974
2022-11-21	1.950	1.990	1.810	1.810	1.810	38,570
2022-11-18	1.900	1.960	1.900	1.960	1.960	31,424
2022-11-17	1.800	1.880	1.770	1.880	1.880	48,468
2022-11-16	1.770	1.825	1.740	1.815	1.815	15,635
2022-11-15	1.800	1.800	1.735	1.785	1.785	12,610
2022-11-14	1.900	1.900	1.810	1.810	1.810	16,590
2022-11-11	1.950	2.000	1.810	1.920	1.920	25,696
2022-11-10	1.930	1.950	1.900	1.930	1.930	9,646
2022-11-09	2.050	2.070	1.900	1.950	1.950	43,711
2022-11-08	1.820	2.000	1.770	2.000	2.000	52,524
2022-11-07	1.900	1.910	1.800	1.820	1.820	30,078
2022-11-04	1.870	2.040	1.860	1.920	1.920	115,340
2022-11-03	1.610	1.960	1.550	1.880	1.880	136,746
2022-11-02	1.620	1.680	1.570	1.630	1.630	19,904
2022-11-01	1.510	1.600	1.500	1.600	1.600	50,184
2022-10-31	1.420	1.550	1.400	1.470	1.470	57,680
2022-10-28	1.340	1.340	1.300	1.320	1.320	14,406
2022-10-27	1.340	1.350	1.300	1.340	1.340	5,224
2022-10-26	1.340	1.340	1.310	1.340	1.340	6,360
2022-10-25	1.350	1.370	1.330	1.360	1.360	6,700
2022-10-24	1.380	1.390	1.380	1.380	1.380	13,252
2022-10-21	1.430	1.430	1.380	1.390	1.390	11,615
2022-10-20	1.440	1.450	1.430	1.450	1.450	2,010
2022-10-19	1.470	1.490	1.415	1.475	1.475	8,205
2022-10-18	1.450	1.450	1.420	1.440	1.440	4,373
2022-10-17	1.470	1.470	1.450	1.450	1.450	5,526

← NewerPage 17 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.