Mercados españoles abiertos en 8 hrs 26 min

China Mengniu Dairy Company Limited (EZQ.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
1,6500-0,0500 (-2,94%)
Al cierre: 08:06AM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 20241,65001,65001,65001,65001,6500-
30 may 20241,70001,70001,70001,70001,7000-
29 may 20241,71001,71001,71001,71001,7100-
28 may 20241,72001,72001,72001,72001,7200-
27 may 20241,74001,74001,74001,74001,7400-
24 may 20241,74001,74001,74001,74001,7400-
23 may 20241,81001,81001,81001,81001,8100-
22 may 20241,86001,86001,86001,86001,8600-
21 may 20241,84001,98001,84001,98001,9800195
20 may 20241,93002,12001,93002,12002,120070
17 may 20241,88001,93001,88001,93001,930010.000
16 may 20241,90001,90001,90001,90001,9000-
15 may 20241,90001,90001,90001,90001,9000-
14 may 20241,91001,91001,91001,91001,9100-
13 may 20241,91001,91001,91001,91001,9100-
10 may 20241,91001,91001,91001,91001,9100-
09 may 20241,90001,90001,90001,90001,9000-
08 may 20241,88001,88001,88001,88001,8800-
07 may 20241,95001,95001,95001,95001,9500-
06 may 20241,95001,95001,95001,95001,9500-
03 may 20241,88001,88001,88001,88001,8800-
02 may 20241,90001,90001,90001,90001,9000-
30 abr 20241,88001,88001,88001,88001,8800-
29 abr 20241,86001,86001,86001,86001,8600-
26 abr 20241,82001,82001,82001,82001,8200-
25 abr 20241,81001,81001,81001,81001,8100-
24 abr 20241,82001,82001,82001,82001,8200-
23 abr 20241,80001,80001,80001,80001,8000-
22 abr 20241,77001,77001,77001,77001,7700-
19 abr 20241,74001,74001,74001,74001,7400-
18 abr 20241,79001,79001,79001,79001,7900-
17 abr 20241,74001,74001,74001,74001,7400-
16 abr 20241,77001,77001,77001,77001,7700-
15 abr 20241,81001,81001,81001,81001,8100-
12 abr 20241,86001,86001,86001,86001,8600-
11 abr 20241,93001,93001,93001,93001,9300-
10 abr 20241,91001,91001,91001,91001,9100-
09 abr 20241,95001,95001,95001,95001,9500-
08 abr 20241,90001,90001,90001,90001,9000-
05 abr 20241,91001,91001,91001,91001,9100-
04 abr 20242,00002,12002,00002,12002,1200500
03 abr 20241,97001,97001,97001,97001,9700-
02 abr 20242,08002,10002,08002,10002,10002500
28 mar 20241,90001,90001,90001,90001,9000-
27 mar 20241,93001,93001,93001,93001,9300-
26 mar 20242,14002,14002,14002,14002,1400-
25 mar 20242,18002,18002,18002,18002,1800-
22 mar 20242,20002,20002,20002,20002,2000-
21 mar 20242,32002,32002,32002,32002,3200-
20 mar 20242,26002,26002,26002,26002,2600-
19 mar 20242,26002,26002,26002,26002,2600-
18 mar 20242,26002,30002,26002,30002,300050
15 mar 20242,20002,20002,20002,20002,2000-
14 mar 20242,18002,18002,18002,18002,1800-
13 mar 20242,20002,20002,20002,20002,2000-
12 mar 20242,24002,36002,24002,36002,36001950
11 mar 20242,10002,10002,10002,10002,1000-
08 mar 20242,06002,06002,06002,06002,0600-
07 mar 20242,02002,02002,02002,02002,0200-
06 mar 20242,10002,10002,10002,10002,1000-
05 mar 20242,06002,06002,06002,06002,0600-
04 mar 20242,16002,16002,16002,16002,1600-
01 mar 20242,22002,22002,22002,22002,2200-
29 feb 20242,26002,26002,26002,26002,2600-
28 feb 20242,22002,22002,22002,22002,2200-
27 feb 20242,26002,44002,26002,44002,4400400
26 feb 20242,38002,58002,38002,58002,58008
23 feb 20242,38002,38002,38002,38002,3800-
22 feb 20242,22002,22002,22002,22002,2200-
21 feb 20242,22002,22002,22002,22002,2200-
20 feb 20242,12002,12002,12002,12002,1200-
19 feb 20242,10002,10002,10002,10002,1000-
16 feb 20242,18002,18002,18002,18002,1800-
15 feb 20242,06002,06002,06002,06002,0600-
14 feb 20242,06002,06002,06002,06002,0600-
13 feb 20242,06002,06002,06002,06002,0600-
12 feb 20242,04002,04002,04002,04002,0400-
09 feb 20242,06002,06002,06002,06002,0600-
08 feb 20242,08002,08002,08002,08002,0800-
07 feb 20242,06002,06002,06002,06002,0600-
06 feb 20242,10002,10002,10002,10002,1000-
05 feb 20241,95001,95001,95001,95001,9500-
02 feb 20241,97001,97001,97001,97001,9700-
01 feb 20242,00002,00002,00002,00002,0000-
31 ene 20241,93002,08001,93002,08002,0800150
30 ene 20241,99001,99001,99001,99001,9900-
29 ene 20242,02002,02002,02002,02002,0200-
26 ene 20241,95001,95001,95001,95001,9500-
25 ene 20241,93001,93001,93001,93001,9300-
24 ene 20241,86001,86001,86001,86001,8600-
23 ene 20241,88001,88001,88001,88001,8800-
22 ene 20241,81001,81001,81001,81001,8100-
19 ene 20241,91001,91001,91001,91001,9100-
18 ene 20241,97001,97001,97001,97001,9700-
17 ene 20241,97001,97001,97001,97001,9700-
16 ene 20242,04002,04002,04002,04002,0400-
15 ene 20242,12002,12002,12002,12002,1200-
12 ene 20242,12002,12002,12002,12002,1200-
11 ene 20242,12002,12002,12002,12002,1200-
10 ene 20242,12002,12002,12002,12002,1200-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...