4FF.DU - China Railway Construction Corp Ltd

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 jun 20230,71000,71500,70500,70500,70504000
08 jun 20230,70500,71500,70000,70000,7000-
07 jun 20230,69500,69500,69000,69000,6900-
06 jun 20230,68500,68500,68000,68000,6800-
05 jun 20230,68000,68000,68000,68000,6800-
02 jun 20230,68500,68500,68500,68500,6850-
01 jun 2023------
31 may 20230,70000,70000,69000,69000,6900-
30 may 20230,71000,71000,70000,70500,7050-
29 may 20230,69000,69500,69000,69000,6900-
26 may 20230,66500,66500,65500,66000,6600-
25 may 20230,65500,66500,65500,66000,6600-
24 may 20230,68000,68000,68000,68000,6800-
23 may 2023------
22 may 20230,70500,70500,69500,69500,6950-
19 may 20230,70500,71000,70500,70500,7050-
18 may 20230,72500,72500,72000,72000,7200-
17 may 20230,70500,70500,70000,70000,7000-
16 may 20230,71500,71500,71500,71500,7150-
15 may 20230,72000,73000,72000,72500,7250-
12 may 20230,72500,72500,71500,71500,7150-
11 may 20230,77000,77000,76000,76500,7650-
10 may 20230,76500,76500,76000,76000,7600-
09 may 20230,82000,82000,76500,76500,7650-
08 may 20230,82000,82000,81500,81500,8150-
05 may 20230,80000,80000,80000,80000,8000-
04 may 20230,80500,80500,80000,80500,8050-
03 may 20230,76500,78000,76500,77000,7700-
02 may 20230,78000,78000,77500,77500,7750-
28 abr 20230,78000,78500,78000,78500,7850-
27 abr 20230,75500,76000,75500,76000,7600-
26 abr 20230,73500,74000,73500,73500,7350-
25 abr 20230,75000,76000,74500,75500,7550-
24 abr 20230,75500,77000,74500,74500,7450-
21 abr 20230,75500,75500,73000,73000,7300-
20 abr 20230,73000,75500,73000,73000,7300-
19 abr 20230,71500,71500,70500,70500,7050-
18 abr 20230,72500,72500,71500,71500,7150-
17 abr 20230,71000,71000,70500,70500,7050-
14 abr 20230,68000,69000,67500,67500,6750-
13 abr 20230,67500,68500,67000,67000,6700-
12 abr 20230,68000,69000,67000,67000,6700-
11 abr 2023------
06 abr 20230,66000,67000,65500,65500,6550-
05 abr 20230,66500,67500,66000,66500,6650-
04 abr 20230,67500,68000,66500,66500,6650-
03 abr 20230,64000,65500,64000,64000,6400-
31 mar 20230,63000,64000,63000,63500,6350-
30 mar 20230,63000,64000,62000,62500,6250-
29 mar 20230,62000,63500,62000,62000,6200-
28 mar 20230,65000,66000,64500,64500,6450-
27 mar 20230,63000,65000,63000,64000,6400-
24 mar 20230,64000,65000,64000,64000,6400-
23 mar 20230,67000,68000,66500,66500,6650-
22 mar 20230,65500,67000,65500,65500,6550-
21 mar 20230,66500,67000,66000,66000,6600-
20 mar 20230,68000,69500,67000,67000,6700-
17 mar 20230,70500,71500,70000,70000,7000-
16 mar 20230,68000,69000,67000,67000,6700-
15 mar 20230,67000,67500,66000,66000,6600-
14 mar 20230,63000,64000,62500,62500,6250-
13 mar 20230,63500,65000,63500,63500,6350-
10 mar 20230,61000,62000,60000,60000,6000-
09 mar 20230,64000,65000,63000,63000,6300-
08 mar 20230,64000,65000,64000,64000,6400-
07 mar 20230,63000,64000,62500,62500,6250-
06 mar 20230,63000,64000,62500,62500,6250-
03 mar 20230,62500,63000,62500,63000,6300-
02 mar 20230,60500,61500,60000,60500,6050-
01 mar 20230,57500,59000,57500,58000,5800-
28 feb 20230,56500,57500,56500,56500,5650-
27 feb 20230,56500,57500,56500,56500,5650-
24 feb 20230,57000,58000,57000,57000,5700-
23 feb 20230,57500,58500,57500,57500,5750-
22 feb 20230,57500,58500,57500,57500,5750-
21 feb 20230,57500,58500,57500,57500,5750-
20 feb 20230,57500,58500,57500,57500,5750-
17 feb 20230,56000,57000,55500,55500,5550-
16 feb 20230,55500,56500,55500,55500,5550-
15 feb 20230,55000,56500,55000,55000,5500-
14 feb 20230,55500,56500,55500,55500,5550-
13 feb 20230,56000,57000,56000,56000,5600-
10 feb 20230,56000,57000,56000,56000,5600-
09 feb 20230,56000,57500,56000,56500,5650-
08 feb 20230,56500,57500,56500,56500,5650-
07 feb 20230,56500,57500,56500,56500,5650-
06 feb 20230,55500,56500,55500,55500,5550-
03 feb 20230,56000,57500,56000,56500,5650-
02 feb 20230,56000,57500,56000,56500,5650-
01 feb 20230,56500,57500,56500,56500,5650-
31 ene 20230,55500,56500,55500,55500,5550-
30 ene 20230,55500,56500,55500,55500,5550-
27 ene 20230,56500,57500,56500,56500,5650-
26 ene 20230,56500,57500,56500,56500,5650-
25 ene 20230,56000,57000,56000,56000,5600-
24 ene 20230,56000,57000,56000,56000,5600-
23 ene 20230,56000,57000,56000,56000,5600-
20 ene 20230,56000,57500,56000,56500,5650-
19 ene 20230,54500,55500,54500,54500,5450-
18 ene 20230,54500,56000,54500,55000,5500-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...