OTC Markets OTCPK - Delayed Quote USD

Cellnex Telecom, S.A. (CLLNY)

18.78
-0.01
(-0.05%)
At close: May 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202519.0019.0318.7818.7818.7853,700
May 20, 202518.8819.0018.8618.9818.9841,400
May 19, 202518.4818.7018.4818.7018.7059,600
May 16, 202518.5818.6018.4418.5918.5943,700
May 15, 202518.3618.6118.3518.4718.4764,700
May 14, 202518.0318.1017.8917.9817.9857,500
May 13, 202518.3218.3218.0218.1118.1179,200
May 12, 202518.0118.0117.8518.0018.0077,200
May 9, 202519.0119.0118.7118.7318.7334,900
May 8, 202519.5419.5819.2319.2719.2746,200
May 7, 202519.5119.7219.5119.7019.7035,500
May 6, 202519.9819.9919.7919.9119.9178,900
May 5, 202520.1420.1920.0020.0620.0631,800
May 2, 202520.0820.1419.8719.8719.8737,300
May 1, 202519.9520.4319.8520.3120.3130,400
Apr 30, 202520.0920.2420.0120.2220.2285,800
Apr 29, 202520.1020.1519.9720.0720.0797,700
Apr 28, 202519.7619.8919.6419.8219.8234,300
Apr 25, 202519.7719.8119.5719.6819.6828,000
Apr 24, 202519.8820.0219.8019.9819.9846,500
Apr 23, 202519.9820.0019.6619.6719.6766,100
Apr 22, 202520.1820.4520.1420.2820.2897,400
Apr 21, 202520.0720.3319.4619.8619.8667,200
Apr 17, 202519.6619.9219.6619.7919.7952,200
Apr 16, 202519.4519.5319.3419.3919.3931,900
Apr 15, 202518.7719.0318.7718.8718.8753,900
Apr 14, 202518.2818.6718.2818.5218.52130,600
Apr 11, 202517.9818.2817.9418.2218.22235,400
Apr 10, 202517.6817.8517.3717.7817.78203,700
Apr 9, 202516.8017.8016.6417.8017.80179,900
Apr 8, 202517.2417.4416.9116.9116.91164,500
Apr 7, 202517.3717.8917.0217.1817.18140,100
Apr 4, 202518.8818.8818.2818.2918.29132,400
Apr 3, 202519.0819.5419.0819.2319.23156,200
Apr 2, 202518.1318.1818.0718.1118.1154,200
Apr 1, 202517.9218.1617.9218.0518.0578,800
Mar 31, 202517.7617.8717.6717.8417.8486,900
Mar 28, 202517.9718.0617.7817.8917.8991,200
Mar 27, 202517.5217.6217.4817.6017.6063,500
Mar 26, 202517.5517.5717.2517.3217.3257,700
Mar 25, 202517.5917.6117.4917.5017.5062,000
Mar 24, 202517.6017.6517.4617.4917.4980,000
Mar 21, 202517.6617.7417.6017.6817.6855,500
Mar 20, 202517.6317.7317.5817.7017.7045,700
Mar 19, 202517.7117.8017.5517.7517.7544,000
Mar 18, 202517.8417.9817.8317.9317.9353,400
Mar 17, 202517.6917.9217.6917.9217.92135,000
Mar 14, 202517.4617.5617.3717.5517.5578,700
Mar 13, 202517.4517.5417.2617.3317.3364,900
Mar 12, 202517.1317.4117.0717.2517.2566,800
Mar 11, 202517.3517.3516.8917.0217.0286,400
Mar 10, 202516.9517.0816.8617.0217.02126,600
Mar 7, 202517.1417.3217.0717.3217.3284,700
Mar 6, 202516.6416.8616.5616.7916.79108,600
Mar 5, 202517.9918.0417.6918.0018.0053,600
Mar 4, 202518.2518.6918.2318.6718.6754,400
Mar 3, 202517.8618.1217.7117.7717.77130,700
Feb 28, 202517.7217.8917.6917.7917.7979,800
Feb 27, 202517.4317.5417.3917.5017.5045,600
Feb 26, 202517.7417.8017.6217.6717.6749,200
Feb 25, 202517.0717.3017.0117.3017.3061,800
Feb 24, 202516.8516.9516.8316.8716.87172,200
Feb 21, 202516.4616.6216.4316.5716.57263,600
Feb 20, 202516.1616.2316.1016.2016.2063,200
Feb 19, 202516.1416.2016.0616.1616.1677,900
Feb 18, 202516.3416.3816.2216.2816.28176,800
Feb 14, 202516.6816.7716.6416.6716.6787,800
Feb 13, 202516.6716.8016.6316.7516.75133,500
Feb 12, 202516.3316.5916.2716.5516.55127,800
Feb 11, 202516.3416.5716.3216.5716.5784,900
Feb 10, 202516.3816.6016.3616.5216.52210,800
Feb 7, 202516.6716.6816.3616.4116.4196,000
Feb 6, 202516.9016.9416.7316.8016.8095,700
Feb 5, 202516.9216.9516.8416.9016.9096,000
Feb 4, 202516.4716.6016.4116.5516.55111,800
Feb 3, 202516.5616.9716.4916.5716.57163,500
Jan 31, 202516.8616.9216.6516.7616.76193,200
Jan 30, 202516.9417.2516.9017.1517.1597,100
Jan 29, 202516.8816.9716.7416.7816.7856,800
Jan 28, 202517.0017.0816.9017.0817.08103,800
Jan 27, 202516.7717.0016.7716.9416.94110,900
Jan 24, 202516.5016.5816.3216.3216.32157,800
Jan 23, 202516.5216.5716.3616.5216.52242,800
Jan 22, 202516.6816.7116.5816.6516.65202,700
Jan 21, 202516.5716.6716.5616.6316.63167,800
Jan 17, 202516.4216.5816.4016.4416.44102,200
Jan 16, 202515.8716.2515.8416.1516.15227,600
Jan 15, 202515.8415.9415.8215.9215.92100,400
Jan 14, 202514.6914.9014.6914.9014.90384,900
Jan 13, 202514.5914.6914.5614.6914.69327,800
Jan 10, 202514.7414.8714.7314.7614.76203,100
Jan 8, 202514.7114.8114.6514.7314.7390,800
Jan 7, 202515.6115.6615.2115.2215.22310,000
Jan 6, 202515.7715.8015.5815.5815.58225,100
Jan 3, 202515.8115.8315.5815.7515.75196,700
Jan 2, 202515.9415.9915.8315.9115.91110,000
Dec 31, 202415.8015.8515.5715.5915.5993,800
Dec 30, 202415.7115.8115.6315.7915.79183,900
Dec 27, 202415.7615.8815.7415.8315.83180,100
Dec 26, 202415.9115.9715.8315.9715.97187,900
Dec 24, 202415.5216.2815.3015.8315.83103,300
Dec 23, 202415.6415.8515.6015.8115.81328,100
Dec 20, 202415.5815.7915.5715.6715.67186,300
Dec 19, 202415.3015.4115.1815.2315.23250,100
Dec 18, 202415.9816.0715.2715.6215.62170,500
Dec 17, 202416.3316.3316.1416.1416.14129,900
Dec 16, 202416.5416.6816.4916.5316.53243,600
Dec 13, 202417.0717.0716.8116.9316.93108,600
Dec 12, 202417.2617.3717.1817.2217.2297,800
Dec 11, 202417.4117.4317.2917.3317.3378,700
Dec 10, 202417.5317.5517.3717.4617.46100,200
Dec 9, 202417.6817.7117.5617.5717.5777,100
Dec 6, 202417.9418.0117.7717.8217.8275,400
Dec 5, 202417.8418.1617.7718.0018.0088,300
Dec 4, 202417.6917.7017.4417.4517.4556,100
Dec 3, 202417.5817.6417.4817.5317.53136,700
Dec 2, 202417.7517.7917.6517.7617.76101,900
Nov 29, 202417.4317.9317.4317.9117.9134,000
Nov 27, 202417.5217.6517.4817.5617.5681,800
Nov 26, 202417.4617.4617.1717.3117.3199,700
Nov 25, 202416.8817.5316.8817.4217.42210,700
Nov 22, 202416.6016.9316.6016.8616.86102,200
Nov 21, 202416.4916.6816.3416.4416.44125,300
Nov 20, 202416.6616.9316.6616.9216.9295,500
Nov 19, 202416.4817.0216.4816.8916.89231,200
Nov 18, 202416.5816.8816.5416.5716.57274,400
Nov 15, 202416.6416.6916.5916.6116.61173,700
Nov 14, 202416.7516.9416.6716.6716.67138,600
Nov 13, 202416.9116.9116.6216.6216.62130,300
Nov 12, 202417.4917.5317.0917.2017.20172,400
Nov 11, 202417.9917.9917.8317.9617.96138,100
Nov 8, 202417.6717.7417.5917.7117.7194,300
Nov 7, 202417.3117.4417.3017.3317.33117,400
Nov 6, 202417.3317.4717.2917.3817.3842,400
Nov 5, 202418.2618.3118.1318.3018.3052,000
Nov 4, 202418.4818.5318.3218.3918.3965,700
Nov 1, 202418.5518.5518.3518.3518.3552,300
Oct 31, 202418.2418.3118.0918.3118.3146,300
Oct 30, 202418.6118.7518.5018.6218.6232,600
Oct 29, 202418.6918.7618.6618.6718.6746,200
Oct 28, 202418.9819.0618.9319.0219.0249,000
Oct 25, 202418.9019.0418.8418.8518.8539,400
Oct 24, 202418.8919.0118.8618.9918.9939,900
Oct 23, 202418.4818.7118.4818.6418.6433,200
Oct 22, 202418.5218.7018.5218.6118.6135,800
Oct 21, 202419.3219.3419.0719.0819.0836,200
Oct 18, 202419.5719.6219.5319.5619.5634,000
Oct 17, 202419.7019.7119.5619.6419.6446,400
Oct 16, 202419.9620.0119.8819.8819.8871,400
Oct 15, 202419.7419.7719.5819.5819.5822,800
Oct 14, 202419.5119.5719.4819.5119.5136,000
Oct 11, 202419.3419.3519.2419.2719.2740,800
Oct 10, 202419.2219.2919.1319.1919.19191,800
Oct 9, 202419.5619.6619.5319.6619.6666,100
Oct 8, 202419.5819.6819.5419.5419.5464,400
Oct 7, 202419.6219.6219.3819.4219.4246,600
Oct 4, 202419.7319.9019.7319.9019.9030,500
Oct 3, 202420.1920.1919.9420.0020.0022,800
Oct 2, 202420.1820.3420.0920.2320.2325,300
Oct 1, 202420.3720.4820.2920.3620.3666,300
Sep 30, 202420.2020.2820.1620.1720.1723,500
Sep 27, 202420.4520.4720.2420.2720.2723,000
Sep 26, 202420.3320.3420.1920.2220.2223,100
Sep 25, 202420.0920.1419.9820.0920.0932,700
Sep 24, 202419.9120.1519.9120.0120.0126,900
Sep 23, 202420.2020.2120.1120.1420.1422,400
Sep 20, 202420.0720.0719.8819.9019.9022,200
Sep 19, 202419.9920.0119.8619.9219.9269,100
Sep 18, 202420.4420.7720.3820.3820.3827,400
Sep 17, 202420.4720.5320.3520.3920.3951,600
Sep 16, 202420.3420.3920.2720.3920.3932,700
Sep 13, 202420.3320.3920.2520.2820.2827,900
Sep 12, 202420.0020.0119.8719.9819.9838,800
Sep 11, 202419.7219.9719.6919.9519.9541,600
Sep 10, 202419.7319.8319.6819.8319.8346,800
Sep 9, 202419.4219.5419.3419.5019.5049,100
Sep 6, 202419.8019.8019.4419.4419.4428,000
Sep 5, 202419.6219.6619.5019.6319.6357,600
Sep 4, 202419.2119.5319.2119.4119.4143,500
Sep 3, 202418.9719.1718.9319.0319.0347,700
Aug 30, 202419.4719.5219.1919.3419.3459,000
Aug 29, 202419.4319.4319.2819.3119.3130,300
Aug 28, 202419.6619.7119.5819.6119.6131,900
Aug 27, 202419.6719.7419.6319.7419.7459,900
Aug 26, 202419.6919.7719.6019.6019.6050,200
Aug 23, 202419.2219.6219.2219.5619.5638,500
Aug 22, 202419.3619.3618.9719.0119.01111,200
Aug 21, 202418.9419.1918.8619.0919.0960,600
Aug 20, 202418.9919.0318.9519.0119.0132,600
Aug 19, 202419.0319.0818.9019.0419.0461,500
Aug 16, 202418.5618.7218.5518.7218.7249,200
Aug 15, 202418.7618.7618.5418.6318.6366,300
Aug 14, 202418.9018.9618.8118.9418.9436,100
Aug 13, 202418.8318.9618.7818.9518.95146,300
Aug 12, 202418.5018.6118.4618.5818.58114,500
Aug 9, 202418.6918.7818.5918.7718.7769,600
Aug 8, 202418.0018.2917.9818.2818.28141,800
Aug 7, 202418.4918.5618.3018.3118.31131,300
Aug 6, 202418.0218.2717.9518.1418.14192,600
Aug 5, 202418.4418.6318.3218.3718.37410,800
Aug 2, 202418.7418.7518.6118.7218.7263,500
Aug 1, 202418.1218.1617.9317.9717.9761,200
Jul 31, 202417.3417.4617.2717.4017.4043,800
Jul 30, 202417.5417.5717.4317.5717.5767,300
Jul 29, 202417.3717.4817.2417.4717.47114,700
Jul 26, 202417.2817.5117.2617.5017.5073,200
Jul 25, 202416.9417.0716.9116.9416.9482,400
Jul 24, 202417.2517.3217.0617.0617.0658,400
Jul 23, 202417.3417.5417.3417.4817.4840,800
Jul 22, 202417.8017.8317.5217.6917.6984,300
Jul 19, 202417.7617.7617.5917.6117.6151,500
Jul 18, 202417.7117.7517.5917.6317.6347,600
Jul 17, 202417.7117.8117.7117.7617.7627,500
Jul 16, 202417.7517.8617.7217.7917.7968,600
Jul 15, 202417.9217.9217.7317.7917.7934,200
Jul 12, 202418.2318.3218.1118.1418.1435,900
Jul 11, 202417.7018.0517.7018.0018.0061,200
Jul 10, 202416.9617.1516.9517.1117.1153,800
Jul 9, 202416.7716.7716.5116.6316.6367,700
Jul 8, 202417.0717.0816.8716.8816.8875,100
Jul 5, 202416.8817.0116.7516.9616.9688,400
Jul 3, 202416.5816.8616.5816.8616.8630,600
Jul 2, 202416.4816.5216.4016.5216.52127,400
Jul 1, 202416.5216.6216.4016.4716.47165,600
Jun 28, 202416.2716.4016.1516.1616.16115,600
Jun 27, 202416.3716.4116.3116.3716.3757,200
Jun 26, 202416.5016.6116.4616.5116.5167,000
Jun 25, 202416.6316.7616.6116.7516.7589,900
Jun 24, 202416.7816.8516.7616.7616.76156,900
Jun 21, 202416.5616.6316.3316.5116.5166,900
Jun 20, 202416.9717.0616.8616.8916.8952,000
Jun 18, 202417.0017.1617.0017.1117.11202,500
Jun 17, 202416.9717.0316.9017.0217.0293,900
Jun 14, 2024 0.009 Dividend
Jun 14, 202417.3117.4317.1117.3517.35110,400
Jun 13, 202418.2518.2517.7718.0718.06141,600
Jun 12, 202417.9118.0917.8917.9217.91162,900
Jun 11, 202417.4017.6517.3117.6517.64104,100
Jun 10, 202417.8717.9917.6817.9617.9698,400
Jun 7, 202418.1518.1818.0318.1318.1241,400
Jun 6, 202418.6318.7518.5018.7518.7492,400
Jun 5, 202418.7718.8018.6218.7518.7446,400
Jun 4, 202418.5718.7518.5718.7518.7481,100
Jun 3, 202418.4318.8018.4318.7518.74119,500
May 31, 202418.3918.4818.2018.3918.38105,400
May 30, 202418.4218.4418.2818.3518.34110,800
May 29, 202417.9518.0617.8417.8917.8872,800
May 28, 202418.3418.4318.2318.2918.2886,800
May 24, 202418.1118.2218.0718.1518.14156,500
May 23, 202418.4418.4518.2318.2918.28139,900
May 22, 202418.5018.6418.4318.5918.5840,400

Related Tickers

YTCH.MC Techo Hogar SOCIMI, S.A.
1.0500
0.00%
 
LIB.MC Libertas 7, S.A.
1.6700
0.00%
 
REN.MC Renta Corporación Real Estate, S.A.
0.7128
-1.01%
 
ISUR.MC Inmobiliaria del Sur, S.A.
11.40
0.00%
 
MTB.MC Montebalito, S.A.
1.4200
0.00%
 
RLIA.MC Realia Business, S.A.
0.9400
-1.05%