Mercados españoles abiertos en 23 mins
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.583,08 +241,54 (+0,61%) Dólar/Euro
1,0701 -0,0008 (-0,07%) Petróleo Brent
86,87 +0,48 (+0,56%) Bitcoin EUR
57.495,88 +724,06 (+1,28%)
CK Hutchison Holdings Ltd (2CK.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,4110 | 4,4110 | 4,4110 | 4,4110 | 4,4110 | 220 |
| 27 jun 2024 | 4,3570 | 4,4210 | 4,3570 | 4,3570 | 4,3570 | - |
| 26 jun 2024 | 4,3770 | 4,4220 | 4,3770 | 4,4200 | 4,4200 | - |
| 25 jun 2024 | 4,3520 | 4,3520 | 4,3370 | 4,3370 | 4,3370 | - |
| 24 jun 2024 | 4,3460 | 4,3670 | 4,3400 | 4,3400 | 4,3400 | - |
| 21 jun 2024 | 4,3370 | 4,3470 | 4,3290 | 4,3470 | 4,3470 | - |
| 20 jun 2024 | 4,3870 | 4,4370 | 4,3870 | 4,3870 | 4,3870 | - |
| 19 jun 2024 | 4,4470 | 4,4880 | 4,4370 | 4,4870 | 4,4870 | - |
| 18 jun 2024 | 4,3270 | 4,3820 | 4,3270 | 4,3820 | 4,3820 | - |
| 17 jun 2024 | 4,3370 | 4,3370 | 4,3290 | 4,3370 | 4,3370 | - |
| 14 jun 2024 | 4,3970 | 4,3970 | 4,3870 | 4,3870 | 4,3870 | - |
| 13 jun 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 12 jun 2024 | 4,4270 | 4,5000 | 4,4170 | 4,4170 | 4,4170 | 220 |
| 11 jun 2024 | 4,4860 | 4,4870 | 4,4860 | 4,4870 | 4,4870 | - |
| 10 jun 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | - |
| 07 jun 2024 | 4,5080 | 4,5130 | 4,4870 | 4,5130 | 4,5130 | - |
| 06 jun 2024 | 4,4870 | 4,5570 | 4,4870 | 4,5570 | 4,5570 | - |
| 05 jun 2024 | 4,5850 | 4,5850 | 4,5470 | 4,5510 | 4,5510 | - |
| 04 jun 2024 | 4,4870 | 4,4950 | 4,4870 | 4,4950 | 4,4950 | - |
| 03 jun 2024 | 4,5070 | 4,5090 | 4,4870 | 4,4870 | 4,4870 | - |
| 31 may 2024 | 4,5070 | 4,5070 | 4,4580 | 4,4670 | 4,4670 | - |
| 30 may 2024 | 4,4890 | 4,4890 | 4,4570 | 4,4710 | 4,4710 | - |
| 29 may 2024 | 4,5670 | 4,5870 | 4,5670 | 4,5870 | 4,5870 | - |
| 28 may 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | - |
| 28 may 2024 | 1.775 Dividendo | |||||
| 27 may 2024 | 4,8060 | 4,8210 | 4,8060 | 4,8140 | 3,0390 | - |
| 24 may 2024 | 4,8150 | 4,8150 | 4,8060 | 4,8060 | 3,0339 | - |
| 23 may 2024 | 4,8730 | 4,8730 | 4,8660 | 4,8660 | 3,0718 | 2000 |
| 22 may 2024 | 4,9060 | 4,9110 | 4,9060 | 4,9060 | 3,0971 | - |
| 21 may 2024 | 4,8860 | 4,8960 | 4,8860 | 4,8950 | 3,0901 | - |
| 20 may 2024 | 4,9760 | 4,9860 | 4,9760 | 4,9760 | 3,1413 | - |
| 17 may 2024 | 4,8610 | 4,9250 | 4,8610 | 4,9170 | 3,1040 | - |
| 16 may 2024 | 4,8690 | 4,8780 | 4,8690 | 4,8780 | 3,0794 | - |
| 15 may 2024 | 4,8460 | 4,8460 | 4,8160 | 4,8160 | 3,0403 | - |
| 14 may 2024 | 4,8530 | 4,8530 | 4,8460 | 4,8460 | 3,0592 | - |
| 13 may 2024 | 4,9060 | 4,9120 | 4,9060 | 4,9070 | 3,0977 | - |
| 10 may 2024 | 4,8030 | 4,8860 | 4,8030 | 4,8210 | 3,0434 | - |
| 09 may 2024 | 4,6440 | 4,6680 | 4,6440 | 4,6680 | 2,9468 | - |
| 08 may 2024 | 4,6280 | 4,6280 | 4,5840 | 4,5920 | 2,8989 | - |
| 07 may 2024 | 4,6100 | 4,6450 | 4,6100 | 4,6390 | 2,9285 | - |
| 06 may 2024 | 4,5780 | 4,6260 | 4,5780 | 4,6250 | 2,9197 | - |
| 03 may 2024 | 4,6350 | 4,6370 | 4,6350 | 4,6370 | 2,9273 | - |
| 02 may 2024 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | 2,9273 | - |
| 30 abr 2024 | 4,5370 | 4,5370 | 4,4870 | 4,4900 | 2,8345 | - |
| 29 abr 2024 | 4,5570 | 4,5570 | 4,4940 | 4,5170 | 2,8515 | - |
| 26 abr 2024 | 4,4960 | 4,5290 | 4,4620 | 4,5270 | 2,8578 | - |
| 25 abr 2024 | 4,4880 | 4,4970 | 4,4870 | 4,4870 | 2,8326 | - |
| 24 abr 2024 | 4,4130 | 4,4470 | 4,4130 | 4,4400 | 2,8029 | - |
| 23 abr 2024 | 4,3670 | 4,3780 | 4,3670 | 4,3780 | 2,7638 | - |
| 22 abr 2024 | 4,3270 | 4,3270 | 4,3170 | 4,3170 | 2,7253 | - |
| 19 abr 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 2,6817 | - |
| 18 abr 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 2,6817 | - |
| 17 abr 2024 | 4,1980 | 4,2280 | 4,1980 | 4,2280 | 2,6691 | - |
| 16 abr 2024 | 4,2930 | 4,2930 | 4,2480 | 4,2480 | 2,6817 | - |
| 15 abr 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 2,7631 | - |
| 12 abr 2024 | 4,4460 | 4,4460 | 4,3870 | 4,3870 | 2,7694 | - |
| 11 abr 2024 | 4,4470 | 4,4840 | 4,4470 | 4,4470 | 2,8073 | - |
| 10 abr 2024 | 4,4560 | 4,5360 | 4,4560 | 4,4570 | 2,8136 | - |
| 09 abr 2024 | 4,4870 | 4,4980 | 4,4870 | 4,4980 | 2,8395 | - |
| 08 abr 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 2,8326 | 1 |
| 05 abr 2024 | 4,4670 | 4,4940 | 4,4670 | 4,4870 | 2,8326 | - |
| 04 abr 2024 | 4,5150 | 4,5170 | 4,5150 | 4,5170 | 2,8515 | - |
| 03 abr 2024 | 4,5370 | 4,5870 | 4,5370 | 4,5370 | 2,8641 | - |
| 02 abr 2024 | 4,5570 | 4,5880 | 4,5510 | 4,5620 | 2,8799 | - |
| 28 mar 2024 | 4,4250 | 4,4670 | 4,4250 | 4,4670 | 2,8199 | - |
| 27 mar 2024 | 4,4080 | 4,4420 | 4,3870 | 4,4400 | 2,8029 | - |
| 26 mar 2024 | 4,4680 | 4,4680 | 4,4370 | 4,4410 | 2,8035 | - |
| 25 mar 2024 | 4,5370 | 4,5670 | 4,5370 | 4,5670 | 2,8831 | 342 |
| 22 mar 2024 | 4,5470 | 4,6080 | 4,5470 | 4,6080 | 2,9090 | - |
| 21 mar 2024 | 4,6660 | 4,6670 | 4,6440 | 4,6490 | 2,9348 | - |
| 20 mar 2024 | 4,6440 | 4,6520 | 4,6440 | 4,6460 | 2,9329 | - |
| 19 mar 2024 | 4,6860 | 4,7660 | 4,6660 | 4,6860 | 2,9582 | 300 |
| 18 mar 2024 | 4,7090 | 4,7270 | 4,6850 | 4,7270 | 2,9841 | - |
| 15 mar 2024 | 4,7860 | 4,7860 | 4,7360 | 4,7360 | 2,9898 | - |
| 14 mar 2024 | 4,7860 | 4,8410 | 4,7850 | 4,8000 | 3,0302 | - |
| 13 mar 2024 | 4,7860 | 4,8180 | 4,7860 | 4,8110 | 3,0371 | - |
| 12 mar 2024 | 4,7560 | 4,8020 | 4,7560 | 4,7950 | 3,0270 | - |
| 11 mar 2024 | 4,7260 | 4,7260 | 4,7060 | 4,7070 | 2,9715 | - |
| 08 mar 2024 | 4,6840 | 4,6870 | 4,6660 | 4,6680 | 2,9468 | - |
| 07 mar 2024 | 4,6400 | 4,6660 | 4,6400 | 4,6660 | 2,9456 | - |
| 06 mar 2024 | 4,6400 | 4,6400 | 4,6270 | 4,6270 | 2,9209 | - |
| 05 mar 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 2,8831 | - |
| 04 mar 2024 | 4,6170 | 4,6170 | 4,6170 | 4,6170 | 2,9146 | - |
| 01 mar 2024 | 4,6370 | 4,6370 | 4,6370 | 4,6370 | 2,9273 | - |
| 29 feb 2024 | 4,6690 | 4,6760 | 4,6560 | 4,6560 | 2,9393 | - |
| 28 feb 2024 | 4,7860 | 4,7860 | 4,7160 | 4,7160 | 2,9771 | - |
| 27 feb 2024 | 4,7860 | 4,8060 | 4,7860 | 4,8010 | 3,0308 | - |
| 26 feb 2024 | 4,9160 | 4,9160 | 4,9060 | 4,9160 | 3,1034 | - |
| 23 feb 2024 | 4,9460 | 4,9560 | 4,9460 | 4,9560 | 3,1286 | - |
| 22 feb 2024 | 4,9460 | 4,9630 | 4,9460 | 4,9620 | 3,1324 | - |
| 21 feb 2024 | 4,9760 | 5,0500 | 4,9760 | 4,9760 | 3,1413 | 500 |
| 20 feb 2024 | 4,9060 | 4,9460 | 4,9060 | 4,9460 | 3,1223 | - |
| 19 feb 2024 | 4,8760 | 4,9550 | 4,8760 | 4,9550 | 3,1280 | - |
| 16 feb 2024 | 4,9410 | 4,9500 | 4,9410 | 4,9430 | 3,1204 | - |
| 15 feb 2024 | 4,8470 | 4,8470 | 4,8420 | 4,8460 | 3,0592 | - |
| 14 feb 2024 | 4,8390 | 4,8540 | 4,8390 | 4,8410 | 3,0560 | - |
| 13 feb 2024 | 4,9240 | 4,9280 | 4,8260 | 4,8260 | 3,0466 | - |
| 12 feb 2024 | 4,7860 | 4,8850 | 4,7860 | 4,8850 | 3,0838 | - |
| 09 feb 2024 | 4,7860 | 4,7880 | 4,7860 | 4,7880 | 3,0226 | - |
| 08 feb 2024 | 4,8200 | 4,8200 | 4,7950 | 4,7950 | 3,0270 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.