CLERHP Estructuras S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-21	1.940	1.950	1.940	1.950	1.950	4,215
2022-07-20	1.880	1.900	1.840	1.900	1.900	8,090
2022-07-19	1.870	1.930	1.870	1.930	1.930	20
2022-07-15	1.860	1.930	1.810	1.930	1.930	8,675
2022-07-14	1.830	1.920	1.800	1.900	1.900	11,460
2022-07-13	1.800	1.830	1.800	1.800	1.800	675
2022-07-12	1.900	1.900	1.700	1.800	1.800	7,730
2022-07-11	1.870	1.880	1.840	1.880	1.880	2,595
2022-07-08	1.910	1.980	1.850	1.860	1.860	22,435
2022-07-07	1.975	1.975	1.890	1.890	1.890	4,799
2022-07-06	1.900	1.965	1.890	1.965	1.965	8,054
2022-07-05	1.950	1.980	1.950	1.950	1.950	7,200
2022-07-04	1.970	2.000	1.950	2.000	2.000	3,530
2022-07-01	1.950	2.000	1.950	1.990	1.990	3,160
2022-06-30	1.980	1.980	1.930	1.930	1.930	5,175
2022-06-29	1.980	1.980	1.960	1.960	1.960	3,470
2022-06-28	2.020	2.020	1.960	2.000	2.000	4,850
2022-06-27	2.050	2.050	1.940	2.000	2.000	6,078
2022-06-24	1.990	2.060	1.980	2.050	2.050	40,927
2022-06-23	1.990	2.000	1.990	2.000	2.000	1,192
2022-06-22	1.980	2.000	1.960	1.970	1.970	7,760
2022-06-21	1.920	2.020	1.920	2.000	2.000	4,953
2022-06-20	1.860	1.940	1.860	1.940	1.940	34,103
2022-06-17	1.890	1.890	1.810	1.810	1.810	16,336
2022-06-16	1.950	1.950	1.890	1.890	1.890	6,760
2022-06-15	2.030	2.030	1.870	1.940	1.940	15,126
2022-06-14	2.050	2.050	1.990	2.010	2.010	3,253
2022-06-13	2.070	2.090	1.980	2.040	2.040	12,420
2022-06-10	2.140	2.200	2.070	2.110	2.110	11,947
2022-06-09	2.160	2.160	2.080	2.120	2.120	8,615
2022-06-08	2.200	2.200	2.100	2.190	2.190	29,704
2022-06-07	2.230	2.250	2.210	2.210	2.210	6,503
2022-06-06	2.250	2.270	2.210	2.260	2.260	12,308
2022-06-03	2.280	2.280	2.200	2.250	2.250	16,117
2022-06-02	2.310	2.310	2.210	2.260	2.260	23,977
2022-06-01	2.200	2.310	2.200	2.290	2.290	76,367
2022-05-31	2.230	2.300	2.140	2.200	2.200	61,843
2022-05-30	2.030	2.240	2.030	2.230	2.230	90,442
2022-05-27	2.080	2.100	2.010	2.050	2.050	20,890
2022-05-26	2.040	2.160	2.040	2.060	2.060	79,415
2022-05-25	2.010	2.060	2.000	2.040	2.040	53,315
2022-05-24	2.140	2.140	1.985	1.985	1.985	40,166
2022-05-23	1.890	2.120	1.890	2.120	2.120	179,600
2022-05-20	1.720	1.890	1.720	1.890	1.890	35,292
2022-05-19	1.710	1.720	1.670	1.710	1.710	7,914
2022-05-18	1.740	1.740	1.700	1.720	1.720	6,360
2022-05-17	1.760	1.760	1.700	1.730	1.730	10,305
2022-05-16	1.800	1.800	1.730	1.740	1.740	7,163
2022-05-13	1.720	1.790	1.720	1.790	1.790	13,151
2022-05-12	1.750	1.770	1.660	1.700	1.700	17,358
2022-05-11	1.780	1.780	1.700	1.760	1.760	14,673
2022-05-10	1.690	1.815	1.690	1.800	1.800	36,309
2022-05-09	1.730	1.770	1.670	1.670	1.670	23,802
2022-05-06	1.660	1.780	1.630	1.760	1.760	47,763
2022-05-05	1.720	1.720	1.680	1.700	1.700	2,786
2022-05-04	1.720	1.790	1.700	1.700	1.700	31,113
2022-05-03	1.590	1.700	1.570	1.700	1.700	74,135
2022-05-02	1.480	1.590	1.440	1.585	1.585	49,966
2022-04-29	1.520	1.520	1.465	1.520	1.520	14,250
2022-04-28	1.580	1.590	1.520	1.520	1.520	21,869

← NewerPage 19 of 22 · 1,272 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.