Mercados españoles cerrados

China Railway Construction Corp Ltd (4FF.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,55000,0000 (0,00%)
Al cierre: 07:30PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,54000,55000,54000,55000,5500-
27 mar 20240,54000,55000,54000,55000,5500-
26 mar 20240,55500,55500,54500,55500,5550-
25 mar 20240,54500,54500,54000,54000,5400-
22 mar 20240,55000,55000,55000,55000,5500-
21 mar 20240,55000,55000,55000,55000,5500-
20 mar 20240,55000,55000,55000,55000,5500-
19 mar 20240,55000,55000,55000,55000,5500-
18 mar 20240,55500,55500,55000,55000,5500-
15 mar 20240,55000,55000,54000,54000,5400-
14 mar 20240,54500,54500,53500,53500,5350-
13 mar 20240,55000,55000,54000,54000,5400-
12 mar 20240,55500,55500,55000,55000,5500-
11 mar 20240,55500,55500,55000,55000,5500-
08 mar 20240,55000,55000,55000,55000,5500-
07 mar 20240,53500,53500,53000,53000,5300-
06 mar 20240,53500,53500,53000,53000,5300-
05 mar 20240,53500,53500,53000,53000,5300-
04 mar 20240,54000,54000,53500,53500,5350-
01 mar 20240,54500,54500,54500,54500,5450-
29 feb 20240,54500,54500,54000,54000,5400-
28 feb 20240,54000,54000,54000,54000,5400-
27 feb 20240,55000,55000,54500,54500,5450-
26 feb 20240,55000,55000,54500,54500,5450-
23 feb 20240,56000,56000,55500,55500,5550-
22 feb 20240,55000,55000,54500,55000,5500-
21 feb 20240,55000,55000,54500,54500,5450-
20 feb 20240,54000,54000,53000,53000,5300-
19 feb 20240,53500,53500,52500,52500,5250-
16 feb 20240,53500,53500,53000,53000,5300-
15 feb 20240,52500,52500,52000,52500,5250-
14 feb 20240,52500,52500,52000,52000,5200-
13 feb 20240,52000,52000,51500,52000,5200-
12 feb 20240,52000,52000,51500,51500,5150-
09 feb 20240,52000,52000,51500,51500,5150-
08 feb 20240,52000,52000,51500,51500,5150-
07 feb 20240,51500,51500,51000,51000,5100-
06 feb 20240,51500,52000,51500,52000,5200-
05 feb 20240,50500,50500,49800,49800,4980-
02 feb 20240,50500,51000,50500,51000,5100-
01 feb 20240,50500,50500,50500,50500,5050-
31 ene 20240,51500,51500,51000,51000,5100-
30 ene 20240,53000,53000,52500,52500,5250-
29 ene 20240,53500,53500,53500,53500,5350-
26 ene 20240,53000,53000,52000,52000,5200-
25 ene 20240,52000,52500,52000,52500,5250-
24 ene 20240,49200,49200,48800,49200,4920-
23 ene 20240,46400,46800,46200,46800,4680-
22 ene 20240,45800,45800,45600,45600,4560-
19 ene 20240,48200,48200,47200,47200,4720-
18 ene 20240,48000,48000,47600,47600,4760-
17 ene 20240,47600,47600,47200,47400,4740-
16 ene 20240,49800,49800,49200,49200,4920-
15 ene 20240,49800,49800,49200,49200,4920-
12 ene 20240,49800,49800,49200,49200,4920-
11 ene 20240,49800,49800,49200,49200,4920-
10 ene 20240,49800,49800,49400,49400,4940-
09 ene 20240,50000,50000,49800,49800,4980-
08 ene 20240,50000,50000,49800,49800,4980-
05 ene 20240,51000,51000,50500,50500,5050-
04 ene 20240,51000,51000,50500,50500,5050-
03 ene 20240,50500,51000,50500,51000,5100-
02 ene 20240,50500,50500,50000,50500,5050-
29 dic 20230,50500,51000,50500,51000,5100-
28 dic 20230,50500,50500,49800,50000,5000-
27 dic 20230,49400,49400,48800,48800,4880-
22 dic 20230,49800,49800,48800,49400,4940-
21 dic 20230,49800,49800,49400,49400,4940-
20 dic 20230,49400,49400,48800,49400,4940-
19 dic 20230,49400,49400,48800,48800,4880-
18 dic 20230,49800,49800,49400,49400,4940-
15 dic 20230,49800,49800,49400,49800,4980-
14 dic 20230,50000,50000,50000,50000,5000-
13 dic 20230,50000,50000,50000,50000,5000-
12 dic 20230,50500,50500,50000,50000,5000-
11 dic 20230,50000,50000,50000,50000,5000-
08 dic 20230,50500,50500,50000,50000,5000-
07 dic 20230,51000,51000,50000,50000,5000-
06 dic 20230,50500,50500,50000,50000,5000-
05 dic 20230,49800,49800,49800,49800,4980-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...