Mercados españoles cerrados en 3 hrs 55 min

Haier Smart Home Co., Ltd. (690D.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2550-0,0050 (-0,40%)
A partir del 11:25AM CET. Mercado abierto.
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 20241,26081,28001,25501,25501,255039.045
27 feb 20241,27881,28961,25741,26001,260060.682
26 feb 20241,26021,28001,24521,26881,2688104.665
23 feb 20241,27001,27001,24281,25401,254042.453
22 feb 20241,25001,27961,24501,25001,2500151.391
21 feb 20241,24401,25001,23901,24481,2448137.044
20 feb 20241,20201,24481,20201,22201,2220175.966
19 feb 20241,22001,22001,16201,21001,2100250.575
16 feb 20241,17501,22001,17081,22001,2200228.647
15 feb 20241,16881,17501,15021,17261,1726166.443
14 feb 20241,15041,16701,15021,16001,160059.665
13 feb 20241,14561,16261,14221,16261,162679.087
12 feb 20241,15001,17421,14581,14581,145850.750
09 feb 20241,19841,19841,12741,15841,1584328.926
08 feb 20241,16521,17301,15121,15141,151482.339
07 feb 20241,18441,18441,17001,17001,170059.095
06 feb 20241,15781,18901,15781,18321,1832306.301
05 feb 20241,15781,15781,15101,15601,1560102.741
02 feb 20241,16641,16941,15101,15501,155051.135
01 feb 20241,16981,17001,15161,17001,1700183.462
31 ene 20241,14101,14981,13941,14801,1480115.406
30 ene 20241,16001,16001,14121,14121,141266.303
29 ene 20241,12981,16501,12981,16501,1650189.531
26 ene 20241,13581,13601,12101,12961,129660.269
25 ene 20241,12781,13601,12001,13481,134896.277
24 ene 20241,13581,13581,11001,12501,125041.390
23 ene 20241,10261,12981,10261,12001,1200102.984
22 ene 20241,11441,13001,11001,11001,1100220.064
19 ene 20241,12761,12761,11101,12001,120053.722
18 ene 20241,11101,12881,11101,12641,1264136.426
17 ene 20241,11501,12781,11101,12301,123096.468
16 ene 20241,13301,13301,12001,12021,120282.225
15 ene 20241,12501,13181,11101,12141,121441.748
12 ene 20241,11521,13161,11101,12501,125060.813
11 ene 20241,13301,13301,11601,12041,120433.825
10 ene 20241,12161,14501,12161,13221,132238.183
09 ene 20241,15001,15001,12601,13001,130033.293
08 ene 20241,12781,14221,10381,12081,1208163.490
05 ene 20241,13501,14001,11001,11001,110060.393
04 ene 20241,13981,13981,11401,11741,1174246.215
03 ene 20241,11261,12101,10901,11621,1162118.320
02 ene 20241,11381,11401,10001,11401,114061.844
29 dic 20231,11481,14681,10501,11801,118041.653
28 dic 20231,11041,13001,10001,11001,1100131.736
27 dic 20231,09001,11601,08621,09001,0900340.229
22 dic 20231,09501,11561,08601,09001,0900194.430
21 dic 20231,09301,10081,08321,09001,0900163.257
20 dic 20231,09981,10801,08801,09661,0966241.213
19 dic 20231,11141,11141,09501,09661,0966343.206
18 dic 20231,11721,12001,10101,10121,1012110.830
15 dic 20231,13981,13981,10001,10001,100050.749
14 dic 20231,12201,12201,10001,10001,1000201.251
13 dic 20231,11181,11901,09001,09041,0904242.893
12 dic 20231,12001,12001,11181,11761,117678.287
11 dic 20231,12021,12301,11181,11181,111815.487
08 dic 20231,13401,13401,13001,13001,13001166
07 dic 20231,12341,15461,12021,13001,130016.135
06 dic 20231,12001,15941,10041,12501,125050.026
05 dic 20231,11901,12861,10181,11501,115072.706
04 dic 20231,14021,14021,10041,12041,1204172.079
01 dic 20231,17981,17981,13021,13021,130216.434
30 nov 20231,14561,14701,13101,13661,1366167.688
29 nov 20231,18001,18001,13041,13281,1328259.050
28 nov 20231,15001,16481,15001,15161,151692.793
27 nov 20231,16221,16981,15001,15001,150061.812
24 nov 20231,17581,18001,15561,15641,15649193
23 nov 20231,16001,18321,15001,18321,183278.072
22 nov 20231,18481,18481,13001,15001,1500105.909
21 nov 20231,16861,18001,15361,16921,169298.999
20 nov 20231,17981,20001,16781,17841,178480.594
17 nov 20231,15681,17701,15681,16501,1650113.684
16 nov 20231,17981,19801,15021,19781,1978302.240
15 nov 20231,12581,18001,12001,16001,1600239.171
14 nov 20231,09941,12961,09941,12961,1296132.047
13 nov 20231,09981,09981,07921,09701,0970117.369
10 nov 20231,09881,10001,09001,10001,1000158.484
09 nov 20231,09021,10501,09021,09081,090861.060
08 nov 20231,09661,11001,08501,09221,0922296.204
07 nov 20231,08001,09761,06981,08001,0800136.584
06 nov 20231,07001,09781,06901,08621,0862246.182
03 nov 20231,07021,09781,06001,07281,0728198.555
02 nov 20231,09081,10481,07001,09961,0996185.573
01 nov 20231,09801,09801,07601,09621,096257.607
31 oct 20231,08101,10001,08101,10001,100054.469
30 oct 20231,07461,09981,07441,09981,0998147.091
27 oct 20231,08001,08981,07981,08921,089283.964
26 oct 20231,07001,09001,05981,06001,0600252.428
25 oct 20231,07861,09381,07501,07941,0794342.636
24 oct 20231,08981,09401,08301,09361,093641.481
23 oct 20231,07341,09001,07341,08981,089822.212
20 oct 20231,08481,10001,07601,10001,1000120.361
19 oct 20231,09021,10741,07121,09001,090079.178
18 oct 20231,08521,09001,05461,09001,0900150.687
17 oct 20231,08981,09001,08121,08501,085054.286
16 oct 20231,09001,09501,08021,09001,090085.272
13 oct 20231,09001,09001,07281,08981,089888.853
12 oct 20231,08981,09421,08041,08981,089892.005
11 oct 20231,08021,09001,08021,08281,082832.976
10 oct 20231,08021,09501,08001,08981,089897.748
09 oct 20231,09021,09981,08501,09101,0910109.824
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...