690D.DE - Haier Smart Home Co., Ltd.
XETRA - XETRA Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 1,1430 | 1,1598 | 1,1402 | 1,1596 | 1,1596 | 108.381 |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | 1,1400 | 1,1444 | 1,1014 | 1,1200 | 1,1200 | 166.222 |
| 30 may 2023 | 1,1310 | 1,1498 | 1,1300 | 1,1400 | 1,1400 | 63.039 |
| 29 may 2023 | 1,1500 | 1,1500 | 1,1300 | 1,1382 | 1,1382 | 43.118 |
| 26 may 2023 | 1,1550 | 1,1630 | 1,1400 | 1,1454 | 1,1454 | 213.579 |
| 25 may 2023 | 1,1650 | 1,1698 | 1,1500 | 1,1500 | 1,1500 | 97.727 |
| 24 may 2023 | 1,1694 | 1,1698 | 1,1520 | 1,1600 | 1,1600 | 38.354 |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | 1,1800 | 1,1800 | 1,1620 | 1,1690 | 1,1690 | 23.951 |
| 19 may 2023 | 1,1770 | 1,1770 | 1,1700 | 1,1700 | 1,1700 | 20.064 |
| 18 may 2023 | 1,1758 | 1,1796 | 1,1604 | 1,1796 | 1,1796 | 9431 |
| 17 may 2023 | 1,1650 | 1,1700 | 1,1572 | 1,1700 | 1,1700 | 162.533 |
| 16 may 2023 | 1,1652 | 1,1652 | 1,1650 | 1,1650 | 1,1650 | 320 |
| 15 may 2023 | 1,1800 | 1,1800 | 1,1602 | 1,1616 | 1,1616 | 15.024 |
| 12 may 2023 | 1,1700 | 1,1800 | 1,1602 | 1,1790 | 1,1790 | 55.747 |
| 11 may 2023 | 1,1848 | 1,1848 | 1,1704 | 1,1800 | 1,1800 | 119.637 |
| 10 may 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1898 | 1,1898 | 94.901 |
| 09 may 2023 | 1,1806 | 1,1900 | 1,1800 | 1,1836 | 1,1836 | 48.837 |
| 08 may 2023 | 1,2002 | 1,2418 | 1,1806 | 1,1900 | 1,1900 | 21.500 |
| 05 may 2023 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 161.619 |
| 04 may 2023 | 1,2492 | 1,2492 | 1,2100 | 1,2300 | 1,2300 | 42.734 |
| 03 may 2023 | 1,2466 | 1,2466 | 1,2188 | 1,2200 | 1,2200 | 36.974 |
| 02 may 2023 | 1,1906 | 1,2300 | 1,1906 | 1,2190 | 1,2190 | 30.476 |
| 28 abr 2023 | 1,2050 | 1,2050 | 1,1800 | 1,1900 | 1,1900 | 73.687 |
| 27 abr 2023 | 1,1750 | 1,2040 | 1,1750 | 1,2040 | 1,2040 | 88.980 |
| 26 abr 2023 | 1,1698 | 1,1798 | 1,1600 | 1,1740 | 1,1740 | 53.130 |
| 25 abr 2023 | 1,1900 | 1,1970 | 1,1576 | 1,1720 | 1,1720 | 64.283 |
| 24 abr 2023 | 1,1700 | 1,1778 | 1,1580 | 1,1778 | 1,1778 | 101.762 |
| 21 abr 2023 | 1,1690 | 1,1812 | 1,1690 | 1,1800 | 1,1800 | 26.479 |
| 20 abr 2023 | 1,1630 | 1,1800 | 1,1610 | 1,1800 | 1,1800 | 62.268 |
| 19 abr 2023 | 1,1632 | 1,1700 | 1,1590 | 1,1630 | 1,1630 | 141.247 |
| 18 abr 2023 | 1,1632 | 1,1712 | 1,1632 | 1,1700 | 1,1700 | 26.897 |
| 17 abr 2023 | 1,1700 | 1,1728 | 1,1600 | 1,1640 | 1,1640 | 136.304 |
| 14 abr 2023 | 1,1984 | 1,1988 | 1,1580 | 1,1696 | 1,1696 | 49.247 |
| 13 abr 2023 | 1,1938 | 1,1938 | 1,1572 | 1,1598 | 1,1598 | 101.968 |
| 12 abr 2023 | 1,2098 | 1,2098 | 1,1568 | 1,1600 | 1,1600 | 33.689 |
| 11 abr 2023 | - | - | - | - | - | - |
| 06 abr 2023 | 1,1728 | 1,1730 | 1,1510 | 1,1600 | 1,1600 | 80.294 |
| 05 abr 2023 | 1,1812 | 1,1824 | 1,1600 | 1,1600 | 1,1600 | 151.122 |
| 04 abr 2023 | 1,1968 | 1,1970 | 1,1886 | 1,1970 | 1,1970 | 6358 |
| 03 abr 2023 | 1,1998 | 1,1998 | 1,1850 | 1,1970 | 1,1970 | 21.518 |
| 31 mar 2023 | 1,2000 | 1,2032 | 1,1756 | 1,2000 | 1,2000 | 331.837 |
| 30 mar 2023 | 1,2390 | 1,2390 | 1,2004 | 1,2300 | 1,2300 | 31.835 |
| 29 mar 2023 | 1,2000 | 1,2388 | 1,2000 | 1,2388 | 1,2388 | 137.032 |
| 28 mar 2023 | 1,2202 | 1,2390 | 1,2198 | 1,2390 | 1,2390 | 23.640 |
| 27 mar 2023 | 1,1900 | 1,2392 | 1,1900 | 1,2200 | 1,2200 | 20.145 |
| 24 mar 2023 | 1,2200 | 1,2288 | 1,1960 | 1,2250 | 1,2250 | 78.904 |
| 23 mar 2023 | 1,2198 | 1,2500 | 1,1900 | 1,2250 | 1,2250 | 87.184 |
| 22 mar 2023 | 1,2000 | 1,2362 | 1,1944 | 1,2200 | 1,2200 | 197.756 |
| 21 mar 2023 | 1,2000 | 1,2200 | 1,1910 | 1,2200 | 1,2200 | 70.438 |
| 20 mar 2023 | 1,2100 | 1,2100 | 1,1874 | 1,2100 | 1,2100 | 34.026 |
| 17 mar 2023 | 1,2200 | 1,2200 | 1,1900 | 1,2148 | 1,2148 | 126.369 |
| 16 mar 2023 | 1,2100 | 1,2300 | 1,1656 | 1,2300 | 1,2300 | 15.077 |
| 15 mar 2023 | 1,2392 | 1,2400 | 1,1864 | 1,2390 | 1,2390 | 48.239 |
| 14 mar 2023 | 1,2600 | 1,2600 | 1,2100 | 1,2350 | 1,2350 | 111.558 |
| 13 mar 2023 | 1,2000 | 1,2306 | 1,2000 | 1,2306 | 1,2306 | 25.589 |
| 10 mar 2023 | 1,1758 | 1,2300 | 1,1758 | 1,2250 | 1,2250 | 113.083 |
| 09 mar 2023 | 1,2300 | 1,2300 | 1,1776 | 1,2182 | 1,2182 | 50.250 |
| 08 mar 2023 | 1,2400 | 1,2500 | 1,2302 | 1,2302 | 1,2302 | 6300 |
| 07 mar 2023 | 1,2652 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 108.571 |
| 06 mar 2023 | 1,2998 | 1,2998 | 1,2650 | 1,2650 | 1,2650 | 19.837 |
| 03 mar 2023 | 1,2892 | 1,2950 | 1,2730 | 1,2800 | 1,2800 | 94.531 |
| 02 mar 2023 | 1,2718 | 1,2892 | 1,2718 | 1,2746 | 1,2746 | 16.964 |
| 01 mar 2023 | 1,2982 | 1,3000 | 1,2706 | 1,2938 | 1,2938 | 59.835 |
| 28 feb 2023 | 1,2604 | 1,2714 | 1,2604 | 1,2710 | 1,2710 | 38.196 |
| 27 feb 2023 | 1,2750 | 1,2776 | 1,2602 | 1,2750 | 1,2750 | 45.905 |
| 24 feb 2023 | 1,2850 | 1,2996 | 1,2720 | 1,2720 | 1,2720 | 54.899 |
| 23 feb 2023 | 1,3002 | 1,3144 | 1,2780 | 1,2790 | 1,2790 | 41.784 |
| 22 feb 2023 | 1,2904 | 1,3000 | 1,2840 | 1,2840 | 1,2840 | 14.914 |
| 21 feb 2023 | 1,3200 | 1,3200 | 1,2982 | 1,3006 | 1,3006 | 21.510 |
| 20 feb 2023 | 1,2900 | 1,3210 | 1,2900 | 1,3200 | 1,3200 | 43.919 |
| 17 feb 2023 | 1,2856 | 1,2856 | 1,2672 | 1,2674 | 1,2674 | 1263 |
| 16 feb 2023 | 1,2898 | 1,2912 | 1,2600 | 1,2854 | 1,2854 | 99.949 |
| 15 feb 2023 | 1,2900 | 1,2900 | 1,2800 | 1,2860 | 1,2860 | 48.255 |
| 14 feb 2023 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | 17.408 |
| 13 feb 2023 | 1,2900 | 1,2910 | 1,2850 | 1,2876 | 1,2876 | 36.718 |
| 10 feb 2023 | 1,3048 | 1,3048 | 1,2604 | 1,2900 | 1,2900 | 109.482 |
| 09 feb 2023 | 1,3050 | 1,3090 | 1,3000 | 1,3010 | 1,3010 | 70.518 |
| 08 feb 2023 | 1,3128 | 1,3300 | 1,2832 | 1,3050 | 1,3050 | 87.568 |
| 07 feb 2023 | 1,2998 | 1,3300 | 1,2812 | 1,2840 | 1,2840 | 73.864 |
| 06 feb 2023 | 1,3388 | 1,3388 | 1,2706 | 1,2706 | 1,2706 | 111.950 |
| 03 feb 2023 | 1,3200 | 1,3560 | 1,3200 | 1,3300 | 1,3300 | 76.195 |
| 02 feb 2023 | 1,3052 | 1,3200 | 1,2960 | 1,3100 | 1,3100 | 133.194 |
| 01 feb 2023 | 1,2800 | 1,3290 | 1,2700 | 1,3190 | 1,3190 | 68.368 |
| 31 ene 2023 | 1,2700 | 1,2700 | 1,2686 | 1,2700 | 1,2700 | 39.934 |
| 30 ene 2023 | 1,2700 | 1,2720 | 1,2600 | 1,2700 | 1,2700 | 186.724 |
| 27 ene 2023 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 26 ene 2023 | 1,2648 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 67.124 |
| 25 ene 2023 | 1,2400 | 1,2688 | 1,2300 | 1,2688 | 1,2688 | 50.103 |
| 24 ene 2023 | 1,2542 | 1,2618 | 1,2300 | 1,2412 | 1,2412 | 50.377 |
| 23 ene 2023 | 1,2698 | 1,2700 | 1,2336 | 1,2400 | 1,2400 | 122.013 |
| 20 ene 2023 | 1,2798 | 1,2798 | 1,2402 | 1,2422 | 1,2422 | 99.048 |
| 19 ene 2023 | 1,2768 | 1,2890 | 1,2422 | 1,2500 | 1,2500 | 107.929 |
| 18 ene 2023 | 1,3096 | 1,3210 | 1,2700 | 1,2994 | 1,2994 | 86.774 |
| 17 ene 2023 | 1,2980 | 1,3196 | 1,2800 | 1,3098 | 1,3098 | 176.174 |
| 16 ene 2023 | 1,2302 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 265.665 |
| 13 ene 2023 | 1,2300 | 1,2312 | 1,2120 | 1,2298 | 1,2298 | 107.770 |
| 12 ene 2023 | 1,2288 | 1,2300 | 1,2102 | 1,2210 | 1,2210 | 148.975 |
| 11 ene 2023 | 1,2424 | 1,2424 | 1,2000 | 1,2250 | 1,2250 | 303.729 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.