CLERHP Estructuras S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.840	1.840	1.720	1.730	1.730	6,326
2022-01-28	1.810	1.870	1.740	1.850	1.850	11,458
2022-01-27	1.840	1.840	1.750	1.790	1.790	39,509
2022-01-26	1.780	1.840	1.770	1.810	1.810	187,490
2022-01-25	1.750	1.830	1.700	1.760	1.760	42,025
2022-01-24	1.900	1.910	1.700	1.780	1.780	62,509
2022-01-21	1.800	1.950	1.750	1.860	1.860	74,790
2022-01-20	1.830	2.020	1.760	1.840	1.840	114,221
2022-01-19	1.860	1.970	1.760	1.800	1.800	268,850
2022-01-18	1.740	1.910	1.660	1.850	1.850	272,010
2022-01-17	1.440	1.730	1.440	1.650	1.650	281,379
2022-01-14	1.390	1.580	1.340	1.400	1.400	184,033
2022-01-13	1.290	1.390	1.290	1.390	1.390	23,567
2022-01-12	1.350	1.350	1.290	1.290	1.290	5,791
2022-01-11	1.330	1.340	1.260	1.330	1.330	7,072
2022-01-10	1.310	1.310	1.310	1.310	1.310	572
2022-01-07	1.280	1.280	1.280	1.280	1.280	718
2022-01-06	1.370	1.370	1.280	1.280	1.280	4,675
2022-01-05	1.340	1.390	1.330	1.330	1.330	9,347
2022-01-04	1.340	1.380	1.340	1.370	1.370	29,732
2022-01-03	1.390	1.390	1.300	1.310	1.310	2,450
2021-12-30	1.330	1.360	1.230	1.360	1.360	30,472
2021-12-29	1.330	1.340	1.320	1.320	1.320	6,210
2021-12-28	1.300	1.360	1.280	1.340	1.340	14,997
2021-12-27	1.340	1.340	1.340	1.340	1.340	3,975
2021-12-23	1.340	1.340	1.340	1.340	1.340	11,502
2021-12-22	1.300	1.340	1.300	1.340	1.340	9,255
2021-12-21	1.300	1.360	1.250	1.350	1.350	6,716
2021-12-20	1.370	1.370	1.300	1.300	1.300	6,000
2021-12-17	1.370	1.400	1.360	1.390	1.390	123,290
2021-12-16	1.400	1.450	1.400	1.440	1.440	11,950
2021-12-15	1.410	1.410	1.410	1.410	1.410	196
2021-12-14	1.420	1.420	1.360	1.410	1.410	6,050
2021-12-13	1.390	1.390	1.390	1.390	1.390	16,500
2021-12-10	1.390	1.390	1.390	1.390	1.390	33,072
2021-12-09	1.280	1.400	1.270	1.350	1.350	48,234
2021-12-08	1.330	1.380	1.280	1.280	1.280	34,008
2021-12-07	1.330	1.330	1.330	1.330	1.330	1,650
2021-12-06	1.350	1.350	1.300	1.300	1.300	3,075
2021-12-03	1.310	1.360	1.300	1.360	1.360	7,510
2021-12-02	1.300	1.350	1.300	1.350	1.350	4,672
2021-12-01	1.380	1.380	1.310	1.310	1.310	43,471
2021-11-30	1.340	1.480	1.340	1.390	1.390	36,173
2021-11-29	1.370	1.480	1.320	1.370	1.370	181,751
2021-11-26	1.190	1.240	1.170	1.170	1.170	9,598
2021-11-25	1.210	1.210	1.210	1.210	1.210	7,920
2021-11-24	1.230	1.230	1.230	1.230	1.230	1,000
2021-11-23	1.260	1.260	1.220	1.220	1.220	3,143
2021-11-22	1.260	1.260	1.180	1.250	1.250	18,510
2021-11-19	1.240	1.270	1.210	1.270	1.270	10,596
2021-11-18	1.220	1.260	1.210	1.210	1.210	130
2021-11-17	1.240	1.260	1.210	1.210	1.210	307,006
2021-11-16	1.240	1.270	1.240	1.240	1.240	1,000
2021-11-15	1.270	1.270	1.240	1.240	1.240	6,039
2021-11-12	1.340	1.350	1.260	1.280	1.280	21,073
2021-11-11	1.370	1.420	1.340	1.340	1.340	17,599
2021-11-10	1.290	1.400	1.210	1.370	1.370	37,409
2021-11-09	1.210	1.260	1.180	1.260	1.260	12,295
2021-11-08	1.210	1.240	1.170	1.210	1.210	5,580
2021-11-05	1.260	1.260	1.170	1.230	1.230	18,108

← NewerPage 21 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.