CLERHP Estructuras S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	1.580	1.600	1.580	1.595	1.595	6,735
2022-04-26	1.560	1.580	1.550	1.570	1.570	5,530
2022-04-25	1.570	1.620	1.550	1.550	1.550	23,233
2022-04-22	1.650	1.650	1.590	1.590	1.590	28,867
2022-04-21	1.630	1.675	1.620	1.670	1.670	8,277
2022-04-20	1.680	1.680	1.615	1.620	1.620	15,486
2022-04-19	1.800	1.800	1.635	1.700	1.700	47,059
2022-04-14	1.760	1.800	1.740	1.800	1.800	13,600
2022-04-13	1.840	1.850	1.700	1.775	1.775	67,235
2022-04-12	1.860	1.920	1.770	1.830	1.830	71,180
2022-04-11	1.705	1.900	1.705	1.820	1.820	211,293
2022-04-08	1.560	1.580	1.530	1.550	1.550	17,739
2022-04-07	1.540	1.560	1.540	1.560	1.560	5,537
2022-04-06	1.535	1.540	1.505	1.540	1.540	12,140
2022-04-05	1.520	1.520	1.515	1.515	1.515	10,550
2022-04-04	1.540	1.550	1.530	1.550	1.550	24,860
2022-04-01	1.640	1.640	1.540	1.540	1.540	33,505
2022-03-31	1.520	1.650	1.520	1.650	1.650	36,304
2022-03-30	1.510	1.510	1.480	1.510	1.510	8,280
2022-03-29	1.460	1.560	1.460	1.510	1.510	54,106
2022-03-28	1.490	1.500	1.440	1.440	1.440	21,157
2022-03-25	1.490	1.560	1.450	1.470	1.470	23,346
2022-03-24	1.490	1.490	1.470	1.470	1.470	5,058
2022-03-23	1.450	1.520	1.450	1.500	1.500	16,320
2022-03-22	1.460	1.470	1.420	1.470	1.470	8,500
2022-03-21	1.550	1.550	1.450	1.490	1.490	13,088
2022-03-18	1.550	1.580	1.480	1.550	1.550	23,587
2022-03-17	1.460	1.560	1.460	1.560	1.560	38,137
2022-03-16	1.460	1.480	1.430	1.460	1.460	6,199
2022-03-15	1.450	1.480	1.440	1.480	1.480	3,200
2022-03-14	1.410	1.550	1.410	1.480	1.480	22,445
2022-03-11	1.400	1.420	1.400	1.420	1.420	6,690
2022-03-10	1.420	1.430	1.390	1.430	1.430	4,820
2022-03-09	1.430	1.480	1.430	1.440	1.440	11,360
2022-03-08	1.380	1.450	1.380	1.450	1.450	11,833
2022-03-07	1.390	1.390	1.310	1.370	1.370	21,968
2022-03-04	1.530	1.530	1.340	1.410	1.410	46,257
2022-03-03	1.570	1.570	1.540	1.550	1.550	210
2022-03-02	1.540	1.550	1.520	1.550	1.550	5,580
2022-03-01	1.600	1.600	1.520	1.520	1.520	14,816
2022-02-28	1.600	1.600	1.590	1.590	1.590	4,920
2022-02-25	1.600	1.650	1.600	1.630	1.630	4,073
2022-02-24	1.680	1.680	1.510	1.580	1.580	37,768
2022-02-23	1.730	1.730	1.690	1.690	1.690	1,420
2022-02-22	1.730	1.730	1.710	1.710	1.710	171,800
2022-02-21	1.730	1.750	1.730	1.750	1.750	4,946
2022-02-18	1.780	1.780	1.720	1.720	1.720	5,232
2022-02-17	1.780	1.780	1.740	1.760	1.760	2,590
2022-02-16	1.760	1.790	1.720	1.760	1.760	7,649
2022-02-15	1.760	1.790	1.740	1.740	1.740	16,143
2022-02-14	1.740	1.780	1.680	1.780	1.780	71,753
2022-02-11	1.770	1.780	1.760	1.780	1.780	2,276
2022-02-10	1.820	1.820	1.750	1.780	1.780	21,486
2022-02-09	1.870	1.900	1.770	1.810	1.810	47,243
2022-02-08	1.930	1.970	1.860	1.860	1.860	63,831
2022-02-07	1.920	1.980	1.850	1.930	1.930	105,571
2022-02-04	1.760	1.900	1.760	1.840	1.840	99,600
2022-02-03	1.780	1.780	1.720	1.750	1.750	76,872
2022-02-02	1.770	1.790	1.750	1.760	1.760	14,087
2022-02-01	1.750	1.760	1.730	1.760	1.760	178,329

← NewerPage 20 of 22 · 1,275 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.