Mercados españoles cerrados en 8 hrs 18 min

China Railway Construction Corp Ltd (4FF.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4980-0,0070 (-1,39%)
A partir del 08:11AM CET. Mercado abierto.
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 dic 20230,49800,49800,49800,49800,498050
04 dic 20230,50500,50500,50500,50500,5050-
01 dic 20230,50000,50000,50000,50000,5000-
30 nov 20230,49800,50000,49800,50000,5000-
29 nov 20230,48800,48800,48200,48400,4840-
28 nov 20230,49800,49800,49400,49400,4940-
27 nov 20230,49800,49800,49800,49800,4980-
24 nov 20230,50000,50000,50000,50000,5000-
23 nov 20230,49800,50000,49800,50000,5000-
22 nov 20230,49800,50000,49800,49800,4980-
21 nov 20230,49800,49800,49800,49800,4980-
20 nov 20230,49800,49800,49800,49800,4980-
17 nov 20230,50500,50500,49800,49800,4980-
16 nov 20230,50500,50500,50000,50000,5000-
15 nov 20230,50500,51000,50500,51000,5100-
14 nov 20230,50500,51000,50500,50500,5050-
13 nov 20230,50500,51000,50500,51000,5100-
10 nov 20230,50500,51000,50500,50500,5050-
09 nov 20230,50500,51000,50500,51000,5100-
08 nov 20230,51000,51000,50500,50500,5050-
07 nov 20230,51500,51500,51000,51000,5100-
06 nov 20230,52500,52500,52000,52000,5200-
03 nov 20230,52500,52500,51500,51500,5150-
02 nov 20230,52000,52000,51500,51500,5150-
01 nov 20230,52000,52000,51500,52000,5200-
31 oct 20230,52500,52500,52000,52000,5200-
30 oct 20230,53000,53000,52500,52500,5250-
27 oct 20230,53500,53500,53000,53000,5300-
26 oct 20230,52000,53000,51500,52500,5250-
25 oct 20230,52000,52000,51500,51500,5150-
24 oct 20230,51000,51000,50500,51000,5100-
23 oct 20230,51500,51500,50500,50500,5050-
20 oct 20230,51500,51500,51000,51000,5100-
19 oct 20230,51500,53000,51000,51000,5100-
18 oct 20230,52000,53000,52000,52000,5200-
17 oct 20230,54000,54000,52500,52500,5250-
16 oct 20230,53000,53000,52000,52000,5200-
13 oct 20230,53000,53500,52500,52500,5250-
12 oct 20230,54500,54500,53000,53500,5350-
11 oct 20230,52500,52500,51500,52500,5250-
10 oct 20230,52500,52500,51500,51500,5150-
09 oct 20230,55000,55000,54000,54500,5450-
06 oct 20230,55500,55500,55000,55000,5500-
05 oct 20230,55000,55000,54500,54500,5450-
04 oct 20230,55000,55000,54500,54500,5450-
03 oct 20230,55000,55000,55000,55000,5500-
02 oct 20230,56000,56000,55500,56000,5600-
29 sept 20230,56000,56000,55500,55500,5550-
28 sept 20230,55500,55500,55000,55000,5500-
27 sept 20230,56000,56000,55000,55500,5550-
26 sept 20230,55500,55500,55000,55000,5500-
25 sept 20230,56500,56500,56000,56000,5600-
22 sept 20230,56500,56500,56500,56500,5650-
21 sept 20230,56000,56000,55500,55500,5550-
20 sept 20230,56500,56500,55500,55500,5550-
19 sept 20230,56000,56000,56000,56000,5600-
18 sept 20230,57000,57000,56500,56500,5650-
15 sept 20230,57000,57000,56500,56500,5650-
14 sept 20230,56000,56500,56000,56500,5650-
13 sept 20230,55500,55500,55500,55500,5550-
12 sept 20230,56000,56000,55500,55500,5550-
11 sept 20230,56500,56500,55500,55500,5550-
08 sept 20230,57000,57000,56000,56000,5600-
07 sept 20230,55500,55500,55500,55500,5550-
06 sept 20230,56500,56500,55000,55000,5500-
05 sept 20230,56000,56000,55500,55500,5550-
04 sept 20230,55500,56000,55500,55500,5550-
01 sept 20230,53000,54500,53000,54500,5450-
31 ago 20230,53000,53000,52500,52500,5250-
30 ago 20230,53000,53000,52000,52000,5200-
29 ago 20230,53000,53500,53000,53000,5300-
28 ago 20230,52500,52500,52000,52500,5250-
25 ago 20230,52500,52500,52000,52000,5200-
24 ago 20230,52500,52500,52000,52000,5200-
23 ago 20230,57500,57500,55500,55500,5550-
22 ago 20230,57500,57500,57000,57500,5750-
21 ago 20230,58000,58000,58000,58000,5800-
18 ago 20230,59000,59000,58500,58500,5850-
17 ago 20230,59500,60000,59500,59500,5950-
16 ago 20230,59000,59000,58500,58500,5850-
15 ago 20230,59500,60000,59500,59500,5950-
14 ago 20230,59000,59000,58500,58500,5850-
11 ago 20230,59500,59500,58500,58500,5850-
10 ago 20230,62000,62000,61500,61500,6150-
09 ago 20230,62500,62500,62500,62500,6250-
08 ago 20230,63000,63000,61500,61500,6150-
07 ago 2023------
04 ago 20230,64500,64500,64000,64000,6400-
03 ago 20230,64500,64500,64000,64000,6400-
02 ago 20230,64000,64000,63500,63500,6350-
01 ago 20230,65000,65000,65000,65000,6500-
31 jul 20230,65500,65500,65500,65500,6550-
28 jul 20230,64000,64000,63500,63500,6350-
27 jul 20230,62000,62500,62000,62500,6250-
26 jul 20230,63000,63000,62000,62000,6200-
25 jul 20230,63000,63000,62500,62500,6250-
25 jul 20230.3054 Dividendo
24 jul 20230,62500,62500,62500,62500,3196-
21 jul 20230,62500,63000,62500,62500,3196-
20 jul 20230,63500,63500,61500,62000,3170-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...