Mercados españoles cerrados en 1 hr 10 mins

China Railway Group Ltd (CNO.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,4359+0,0019 (+0,44%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 20240,43590,43590,43590,43590,43592000
17 jul 20240,43400,43400,43400,43400,4340-
17 jul 20240.2301 Dividendo
16 jul 20240,46310,46310,46310,46310,2330-
15 jul 20240,46920,46920,46920,46920,2361-
12 jul 20240,47740,47740,47740,47740,2402-
11 jul 20240,47740,47740,47740,47740,2402-
10 jul 20240,47000,47000,47000,47000,2365-
09 jul 20240,48570,48570,48570,48570,2444-
08 jul 20240,48670,51600,48670,51600,25962000
05 jul 20240,50240,50240,50240,50240,2528-
04 jul 20240,51540,51540,51540,51540,2593-
03 jul 20240,51460,51460,51460,51460,2589-
02 jul 20240,50720,50720,50720,50720,2552-
01 jul 20240,49810,49810,49810,49810,2506-
28 jun 20240,50600,50600,50600,50600,2546-
27 jun 20240,49550,49550,49550,49550,2493-
26 jun 20240,50160,50160,50160,50160,2524-
25 jun 20240,50540,50540,50540,50540,2543-
24 jun 20240,48370,48370,48370,48370,2434-
21 jun 20240,49510,51940,49510,51940,261310.000
20 jun 20240,49730,49730,49730,49730,2502-
19 jun 20240,49480,49480,49480,49480,2489-
18 jun 20240,47960,47960,47960,47960,2413-
17 jun 20240,46710,46710,46710,46710,2350-
14 jun 20240,48620,48620,48620,48620,2446-
13 jun 20240,47770,47770,47770,47770,2403-
12 jun 20240,48750,48750,48750,48750,2453-
11 jun 20240,49210,49210,49210,49210,2476-
10 jun 20240,48900,48900,48900,48900,2460-
07 jun 20240,50760,50760,50760,50760,2554-
06 jun 20240,50200,50200,50200,50200,2526-
05 jun 20240,50240,50240,50240,50240,2528-
04 jun 20240,50800,50800,50800,50800,2556-
03 jun 20240,49450,49450,49450,49450,2488-
31 may 20240,49440,49440,49440,49440,2487-
30 may 20240,49050,49050,49050,49050,2468-
29 may 20240,49630,49630,49630,49630,2497-
28 may 20240,50460,50460,50460,50460,2539-
27 may 20240,50840,50840,50840,50840,2558-
24 may 20240,50300,50300,50300,50300,2531-
23 may 20240,50140,50140,50140,50140,2523-
22 may 20240,51980,51980,51980,51980,2615-
21 may 20240,50480,50480,50480,50480,2540-
20 may 20240,51480,51480,51480,51480,2590-
17 may 20240,51360,51360,51360,51360,2584-
16 may 20240,50700,50700,50700,50700,2551-
15 may 20240,49460,49460,49460,49460,2488-
14 may 20240,50300,50300,50300,50300,2531-
13 may 20240,51180,51180,51180,51180,2575-
10 may 20240,47980,47980,47980,47980,2414-
09 may 20240,45660,45660,45660,45660,2297-
08 may 20240,45300,45300,45300,45300,2279-
07 may 20240,45680,45680,45680,45680,2298-
06 may 20240,45630,48810,45630,48810,245610.000
03 may 20240,44530,44530,44530,44530,2240-
02 may 20240,43880,43880,43880,43880,2208-
30 abr 20240,44730,44730,44730,44730,2251-
29 abr 20240,47490,47490,47490,47490,2389-
26 abr 20240,47700,47700,47700,47700,2400-
25 abr 20240,47130,47130,47130,47130,2371-
24 abr 20240,46310,46310,46310,46310,2330-
23 abr 20240,46420,46420,46420,46420,2336-
22 abr 20240,47660,47660,47660,47660,2398-
19 abr 20240,47370,47370,47370,47370,2383-
18 abr 20240,48180,48180,48180,48180,2424-
17 abr 20240,48060,48060,48060,48060,2418-
16 abr 20240,47050,47050,47050,47050,2367-
15 abr 20240,47950,47950,47950,47950,2413-
12 abr 20240,45680,45680,45680,45680,2298-
11 abr 20240,46250,46250,46250,46250,2327-
10 abr 20240,44620,44620,44620,44620,2245-
09 abr 20240,44830,44830,44830,44830,2256-
08 abr 20240,46050,46050,46050,46050,2317-
05 abr 20240,43910,43910,43910,43910,2209-
04 abr 20240,45870,45870,45870,45870,2308-
03 abr 20240,45680,46510,45680,46510,234017.200
02 abr 20240,45670,45670,45670,45670,2298-
28 mar 20240,44240,44240,44240,44240,2226-
27 mar 20240,44830,44830,44830,44830,2256-
26 mar 20240,45560,45560,45560,45560,2292-
25 mar 20240,44950,44950,44950,44950,2262-
22 mar 20240,44120,44120,44120,44120,2220-
21 mar 20240,44430,44430,44430,44430,2235-
20 mar 20240,44250,44250,44250,44250,2226-
19 mar 20240,44380,44380,44380,44380,2233-
18 mar 20240,45320,45320,45320,45320,2280-
15 mar 20240,43390,43390,43390,43390,2183-
14 mar 20240,43380,43380,43380,43380,2183-
13 mar 20240,43060,43060,43060,43060,2166-
12 mar 20240,43400,43400,43400,43400,2184-
11 mar 20240,43390,43390,43390,43390,2183-
08 mar 20240,44050,44050,44050,44050,2216-
07 mar 20240,43210,43210,43210,43210,2174-
06 mar 20240,42660,42660,42660,42660,2146-
05 mar 20240,42710,42710,42710,42710,2149-
04 mar 20240,42570,42570,42570,42570,2142-
01 mar 20240,43290,43290,43290,43290,2178-
29 feb 20240,43440,43440,43440,43440,2186-
28 feb 20240,43130,43130,43130,43130,2170-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...