Mercados españoles abiertos en 3 hrs 41 min

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

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,2700+0,0012 (+0,09%)
Al cierre: 05:35PM CET
Intervalo de fechas:
27 ene 2022 - 27 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20231,26481,27001,25001,27001,270067.124
25 ene 20231,24001,26881,23001,26881,268850.103
24 ene 20231,25421,26181,23001,24121,241250.377
23 ene 20231,26981,27001,23361,24001,2400122.013
20 ene 20231,27981,27981,24021,24221,242299.048
19 ene 20231,27681,28901,24221,25001,2500107.929
18 ene 20231,30961,32101,27001,29941,299486.774
17 ene 20231,29801,31961,28001,30981,3098176.174
16 ene 20231,23021,29001,23001,28001,2800265.665
13 ene 20231,23001,23121,21201,22981,2298107.770
12 ene 20231,22881,23001,21021,22101,2210148.975
11 ene 20231,24241,24241,20001,22501,2250303.729
10 ene 20231,20201,25001,20201,21001,210096.110
09 ene 20231,19001,22501,18801,18801,1880102.591
06 ene 20231,19881,19901,18101,19001,190081.944
05 ene 20231,12401,19901,12001,19901,199079.066
04 ene 20231,11021,13501,11021,12201,122081.029
03 ene 20231,12001,12001,10001,10001,100094.837
02 ene 20231,10221,12001,10021,11961,119639.897
30 dic 20221,09321,10921,09321,10001,100057.069
29 dic 20221,09881,10941,09301,10821,108267.506
28 dic 20221,11061,11501,10001,10001,100094.760
27 dic 20221,10021,12001,10021,12001,120046.735
23 dic 20221,09621,12001,09001,12001,1200177.037
22 dic 20221,11061,12801,10581,12001,120061.560
21 dic 20221,12021,12021,08061,09521,0952261.112
20 dic 20221,11001,13001,08061,11961,119694.346
19 dic 20221,12021,12021,10001,10001,100022.399
16 dic 20221,12001,12001,09621,12001,120067.010
15 dic 20221,14541,14541,12001,13001,130030.410
14 dic 20221,14861,14881,12241,13501,135050.026
13 dic 20221,14461,14881,13001,14841,148420.790
12 dic 20221,14861,14881,12121,14841,148417.910
09 dic 20221,14501,14881,12101,14001,140049.867
08 dic 20221,12501,14861,12501,14481,144853.892
07 dic 20221,12001,12501,09161,12001,120089.721
06 dic 20221,14001,14001,11001,11621,116229.987
05 dic 20221,11981,14881,10021,14881,1488284.357
02 dic 20221,06001,15001,06001,11361,1136296.781
01 dic 20221,07021,07981,06001,07001,0700102.039
30 nov 20221,07001,07481,03821,07001,070083.755
29 nov 20221,03001,07001,03001,06981,069896.022
28 nov 20221,02001,02001,00121,01961,019690.585
25 nov 20221,02981,03501,02021,03001,030020.550
24 nov 20221,03001,03521,02061,03001,030091.911
23 nov 20221,03001,03001,02601,03001,030074.665
22 nov 20221,04001,05001,01801,05001,0500113.979
21 nov 20221,04321,05001,03581,04001,040027.274
18 nov 20221,03881,05601,01981,03001,030084.448
17 nov 20221,04121,04181,00001,03001,0300134.214
16 nov 20221,03001,04141,02001,03501,035090.867
15 nov 20220,99951,04300,99951,04301,0430283.088
14 nov 20221,00001,00000,98010,98980,989870.397
11 nov 20220,96000,98500,95000,98000,9800245.805
10 nov 20220,93060,96720,93060,94000,940013.818
09 nov 20220,95510,95510,90200,91300,9130280.112
08 nov 20220,98360,99000,94040,94990,9499129.954
07 nov 20220,95010,97720,95010,95040,950448.531
04 nov 20220,93980,98770,93150,94500,945053.930
03 nov 20220,95800,96500,92520,92970,9297132.572
02 nov 20220,97000,98930,96000,96430,964379.088
01 nov 20220,92010,97260,92010,94000,9400175.260
31 oct 20220,93100,93100,90410,91500,915064.254
28 oct 20220,92000,92030,90100,90990,9099302.772
27 oct 20220,91010,94180,90000,91950,9195205.362
26 oct 20220,94490,94490,90000,91000,9100317.528
25 oct 20220,93110,94950,89180,94950,9495237.183
24 oct 20220,97000,97000,93000,93000,9300215.638
21 oct 20221,01801,01800,98701,00301,003054.919
20 oct 20221,01501,03961,00001,03961,039623.037
19 oct 20221,02561,04001,01001,04001,040048.838
18 oct 20221,01501,05000,97501,04921,0492257.036
17 oct 20221,02261,02260,99001,00001,0000364.775
14 oct 20221,02261,04601,00021,00181,0018427.460
13 oct 20221,04761,05061,00001,01301,0130262.052
12 oct 20221,06001,06121,03001,03001,0300199.751
11 oct 20221,06001,06121,03641,03641,036441.566
10 oct 20221,05021,08201,05021,07821,078214.665
07 oct 20221,08841,08841,05601,05601,056050.241
06 oct 20221,07021,08861,06141,08761,087642.063
05 oct 20221,07101,08961,06201,08921,089254.165
04 oct 20221,08981,09001,05321,05621,056239.517
03 oct 20221,08981,08981,04021,06001,060053.817
30 sept 20221,08981,09001,05121,08001,080058.876
29 sept 20221,06301,08901,05401,05401,054028.533
28 sept 20221,07001,07961,06201,06501,065065.401
27 sept 20221,06521,10001,06521,08901,089020.390
26 sept 20221,07021,08001,06301,07661,076623.224
23 sept 20221,10021,10021,06201,06621,0662109.392
22 sept 20221,10021,11961,10021,11961,119624.757
21 sept 20221,11041,14001,10001,13401,1340141.538
20 sept 20221,14581,15001,13001,14001,14005932
19 sept 20221,13701,13701,12001,13421,134223.821
16 sept 20221,12981,14981,12201,12961,129622.211
15 sept 20221,14801,15001,14001,14001,140016.865
14 sept 20221,15001,15001,14001,14001,140052.837
13 sept 20221,15001,15001,14021,14021,140224.469
12 sept 20221,14921,16001,14001,15001,1500131.359
09 sept 20221,14981,15901,13061,13501,1350140.981
08 sept 20221,14921,15001,12281,14401,144078.551
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...