Mercados españoles cerrados

BYD Co Ltd (BY6.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,42+1,32 (+5,48%)
Al cierre: 08:05AM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202425,4225,4225,4225,4225,42-
25 abr 202424,3124,3124,1024,1024,1030
24 abr 202423,8723,8723,8723,8723,87-
23 abr 202423,4623,6523,4623,6523,6550
22 abr 202423,9623,9623,9623,9623,96-
19 abr 202424,0124,0124,0124,0124,01-
18 abr 202424,6024,6024,6024,6024,60-
17 abr 202424,3624,3624,3624,3624,36200
16 abr 202424,5924,5924,5924,5924,59-
15 abr 202424,9224,9224,9124,9124,91100
12 abr 202425,0325,0325,0325,0325,03-
11 abr 202424,9725,0024,9725,0025,0040
10 abr 202424,8624,8624,6824,6824,6810
09 abr 202424,3124,5524,3124,5524,557
08 abr 202423,7123,7123,7123,7123,71-
05 abr 202423,4523,4523,4523,4523,45-
04 abr 202423,5023,5023,5023,5023,50-
03 abr 202423,4823,4823,4823,4823,48-
02 abr 202424,0624,0624,0624,0624,06965
28 mar 202423,7323,9323,7323,9323,93100
27 mar 202423,9824,0023,9824,0024,0050
26 mar 202425,3925,3925,3925,3925,39-
25 mar 202424,9025,0024,5024,8424,84317
22 mar 202425,3225,3225,3225,3225,32-
21 mar 202425,3425,3425,3425,3425,34-
20 mar 202425,3625,3625,2225,2525,25550
19 mar 202425,2225,3225,2225,3225,3210
18 mar 202425,5025,5425,4425,5425,541107
15 mar 202424,6024,7524,6024,7524,75100
14 mar 202424,7824,7824,3524,3524,351815
13 mar 202424,4724,4724,4724,4724,47-
12 mar 202424,5124,5124,4024,4024,401
11 mar 202423,0923,1622,8123,1623,16511
08 mar 202421,9921,9921,6521,8921,89361
07 mar 202422,0122,3022,0122,1022,1055
06 mar 202422,6022,7922,6022,7922,79120
05 mar 202422,4322,4322,3622,3622,36150
04 mar 202422,6422,6422,3422,3422,3415
01 mar 202423,1023,1023,0523,0523,0523
29 feb 202422,8522,8522,8122,8122,81100
28 feb 202422,8222,9322,8222,9022,901530
27 feb 202423,0823,9023,0823,6323,63340
26 feb 202422,0922,6822,0922,6822,68165
23 feb 202421,9021,9021,9021,9021,90-
22 feb 202422,0022,0021,8322,0022,0070
21 feb 202422,0122,0122,0122,0122,01-
20 feb 202421,5021,5021,5021,5021,50-
19 feb 202422,0822,1922,0822,1922,192500
16 feb 202422,5022,5022,5022,5022,50-
15 feb 202421,7721,9521,7721,9521,9550
14 feb 202421,8022,0021,8021,8521,851375
13 feb 202422,5722,5722,0022,0022,0050
12 feb 202421,8022,1921,8022,1922,192
09 feb 202421,8021,8021,8021,8021,80-
08 feb 202421,8722,0821,8721,9221,921405
07 feb 202421,6821,8321,6821,8321,8345
06 feb 202421,4621,7521,4621,7521,7575
05 feb 202420,3820,3820,3820,3820,38-
02 feb 202420,3020,4920,3020,4920,49100
01 feb 202420,7021,1020,7021,1021,10224
31 ene 202420,5820,6420,3320,6420,64100
30 ene 202420,8621,1020,8620,9120,91616
29 ene 202421,8522,0821,7721,9321,93607
26 ene 202422,4022,6522,4022,6522,6540
25 ene 202423,2223,2223,2223,2223,22-
24 ene 202423,1423,1423,1423,1423,14-
23 ene 202423,0523,8623,0523,8623,86370
22 ene 202422,2922,7622,2922,7622,76273
19 ene 202422,8923,0122,8923,0123,017
18 ene 202422,9523,3622,9523,3623,3620
17 ene 202422,7222,8522,7222,8522,85410
16 ene 202424,1524,1524,1524,1524,15-
15 ene 202424,6824,6824,6824,6824,68-
12 ene 202424,6024,6824,6024,6824,68154
11 ene 202424,7124,9324,6424,6424,64482
10 ene 202423,9524,1123,9524,0024,0060
09 ene 202424,4724,4724,2424,2424,24250
08 ene 202423,9424,1523,9424,0824,08475
05 ene 202424,4224,4224,4224,4224,42100
04 ene 202424,5424,6924,5424,6924,69280
03 ene 202424,6024,8624,6024,8624,86117
02 ene 202424,2024,6024,2024,6024,605
29 dic 202324,9024,9124,9024,9124,91-
28 dic 202324,6025,0024,6025,0025,0056
27 dic 202323,8524,0023,8523,9723,97380
22 dic 202323,5424,1323,5424,1324,1330
21 dic 202323,5123,6423,5123,6423,6442
20 dic 202323,3323,3323,3323,3323,33-
19 dic 202323,5323,5323,5323,5323,53-
18 dic 202323,7623,7623,7623,7623,76-
15 dic 202324,4624,4624,4624,4624,46-
14 dic 202323,9624,3823,9624,3824,38200
13 dic 202323,9823,9823,9523,9623,96415
12 dic 202324,7224,7224,6924,6924,69170
11 dic 202324,7224,9824,7224,9824,98100
08 dic 202324,8625,1924,8625,1925,1920
07 dic 202325,4225,5325,4225,5325,5398
06 dic 202325,2325,2325,2325,2325,23-
05 dic 202324,5124,7524,5124,7524,75101
04 dic 202324,2724,6924,2724,6924,69100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...