Mercados españoles abiertos en 2 hrs 20 min

China Zheshang Bank Co Ltd (6CZ.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,2500+0,0020 (+0,81%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
16 jul 2023 - 16 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 jul 20240,25000,25000,25000,25000,2500325
12 jul 20240,24800,24800,24800,24800,2480-
11 jul 20240,24600,24600,24600,24600,2460-
10 jul 20240,24800,24800,24800,24800,2480-
09 jul 20240,24600,24600,24600,24600,2460-
08 jul 20240,25000,25000,25000,25000,2500-
05 jul 20240,25400,25400,25400,25400,2540-
04 jul 20240,25600,25600,25600,25600,2560-
03 jul 20240,25400,25400,25400,25400,2540-
02 jul 20240,25000,25000,25000,25000,2500-
01 jul 20240,24800,24800,24800,24800,2480-
28 jun 20240,24800,24800,24800,24800,2480-
27 jun 20240,24800,24800,24800,24800,2480-
26 jun 20240,24800,24800,24800,24800,2480-
25 jun 20240,24600,24600,24600,24600,2460-
24 jun 20240,24800,24800,24800,24800,2480-
21 jun 20240,24800,24800,24800,24800,2480-
20 jun 20240,24800,24800,24800,24800,2480-
19 jun 20240,24600,24600,24600,24600,2460-
18 jun 20240,24400,24400,24400,24400,2440-
17 jun 20240,24800,24800,24800,24800,2480-
14 jun 20240,26000,26000,26000,26000,2600-
14 jun 20240.180245 Dividendo
13 jun 20240,26200,26200,26200,26200,0818-
12 jun 20240,26600,26600,26600,26600,0830-
11 jun 20240,26600,26600,26600,26600,0830-
10 jun 20240,26600,26600,26600,26600,0830-
07 jun 20240,26000,26000,26000,26000,0811-
06 jun 20240,26400,26400,26400,26400,0824-
05 jun 20240,26800,26800,26800,26800,0836-
04 jun 20240,26600,26600,26600,26600,0830-
03 jun 20240,26600,26600,26600,26600,0830-
31 may 20240,26400,26400,26400,26400,0824-
30 may 20240,27000,27000,27000,27000,0843-
29 may 20240,27200,27200,27200,27200,0849-
28 may 20240,27400,27400,27400,27400,0855-
27 may 20240,27200,27200,27200,27200,0849-
24 may 20240,27400,27400,27400,27400,0855-
23 may 20240,27800,27800,27800,27800,0867-
22 may 20240,27600,27600,27600,27600,0861-
21 may 20240,28000,28000,28000,28000,0874-
20 may 20240,27800,27800,27800,27800,0867-
17 may 20240,27600,27600,27600,27600,0861-
16 may 20240,27200,27200,27200,27200,0849-
15 may 20240,27200,27200,27200,27200,0849-
14 may 20240,27600,27600,27600,27600,0861-
13 may 20240,27600,27600,27600,27600,0861-
10 may 20240,27200,27200,27200,27200,0849-
09 may 20240,27200,27200,27200,27200,0849-
08 may 20240,27200,27200,27200,27200,0849-
07 may 20240,27000,27000,27000,27000,0843-
06 may 20240,27000,27000,27000,27000,0843-
03 may 20240,27000,27000,27000,27000,0843-
02 may 20240,27000,27000,27000,27000,0843-
30 abr 20240,26600,26600,26600,26600,0830-
29 abr 20240,26400,26400,26400,26400,0824-
26 abr 20240,26600,26600,26600,26600,0830-
25 abr 20240,26400,26400,26400,26400,0824-
24 abr 20240,26400,26400,26400,26400,0824-
23 abr 20240,26800,26800,26800,26800,0836-
22 abr 20240,26400,26400,26400,26400,0824-
19 abr 20240,26600,26600,26600,26600,0830-
18 abr 20240,26200,26200,26200,26200,0818-
17 abr 20240,26200,26200,26200,26200,0818-
16 abr 20240,26800,26800,26800,26800,0836-
15 abr 20240,26600,26600,26600,26600,0830-
12 abr 20240,26600,26600,26600,26600,0830-
11 abr 20240,26400,26400,26400,26400,0824-
10 abr 20240,26200,26200,26200,26200,0818-
09 abr 20240,26000,26000,26000,26000,0811-
08 abr 20240,25000,25000,25000,25000,0780-
05 abr 20240,26000,26000,26000,26000,0811-
04 abr 20240,26000,26000,26000,26000,0811-
03 abr 20240,26600,26600,26600,26600,0830-
02 abr 20240,26800,26800,26800,26800,0836-
28 mar 20240,26400,26400,26400,26400,0824-
27 mar 20240,26600,26600,26600,26600,0830-
26 mar 20240,26400,26400,26400,26400,0824-
25 mar 20240,26400,26400,26400,26400,0824-
22 mar 20240,26400,26400,26400,26400,0824-
21 mar 20240,26000,26000,26000,26000,0811-
20 mar 20240,26000,26000,26000,26000,0811-
19 mar 20240,26000,26000,26000,26000,0811-
18 mar 20240,26000,26000,26000,26000,0811-
15 mar 20240,26000,26000,26000,26000,0811-
14 mar 20240,25600,25600,25600,25600,0799-
13 mar 20240,25800,25800,25800,25800,0805-
12 mar 20240,25600,25600,25600,25600,0799-
11 mar 20240,25600,25600,25600,25600,0799-
08 mar 20240,25400,25400,25400,25400,0793-
07 mar 20240,25400,25400,25400,25400,0793-
06 mar 20240,25600,25600,25600,25600,0799-
05 mar 20240,25600,25600,25600,25600,0799-
04 mar 20240,25600,25600,25600,25600,0799-
01 mar 20240,25600,25600,25600,25600,0799-
29 feb 20240,25600,25600,25600,25600,0799-
28 feb 20240,25600,25600,25600,25600,0799-
27 feb 20240,25600,25600,25600,25600,0799-
26 feb 20240,25800,25800,25800,25800,0805-
23 feb 20240,25800,25800,25800,25800,0805-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...