Mercados españoles abiertos en 2 hrs 56 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.381,76 +179,39 (+0,47%) Dólar/Euro
1,0753 +0,0001 (+0,01%) Petróleo Brent
83,95 +0,37 (+0,44%) Bitcoin EUR
57.357,79 -1.154,70 (-1,97%)
Hisense Home Appliances Group Co Ltd (GKE.DU)
Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:30PM CEST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,1880 | 4,1880 | 4,1200 | 4,1300 | 4,1300 | 500 |
| 07 may 2024 | 4,0740 | 4,1900 | 4,0740 | 4,1900 | 4,1900 | - |
| 06 may 2024 | 4,2080 | 4,2080 | 4,0420 | 4,0420 | 4,0420 | 500 |
| 03 may 2024 | 3,9700 | 3,9880 | 3,9700 | 3,9880 | 3,9880 | - |
| 02 may 2024 | 3,8560 | 3,8660 | 3,8480 | 3,8580 | 3,8580 | - |
| 30 abr 2024 | 3,8420 | 3,8800 | 3,8420 | 3,8540 | 3,8540 | - |
| 29 abr 2024 | 3,6420 | 3,6420 | 3,5920 | 3,5920 | 3,5920 | - |
| 26 abr 2024 | 3,6320 | 3,6400 | 3,6140 | 3,6360 | 3,6360 | - |
| 25 abr 2024 | 3,5100 | 3,5100 | 3,4380 | 3,4540 | 3,4540 | - |
| 24 abr 2024 | 3,3200 | 3,3440 | 3,3020 | 3,3020 | 3,3020 | - |
| 23 abr 2024 | 3,4280 | 3,4440 | 3,4200 | 3,4440 | 3,4440 | - |
| 22 abr 2024 | 3,4820 | 3,4820 | 3,4660 | 3,4720 | 3,4720 | - |
| 19 abr 2024 | 3,5460 | 3,5960 | 3,5460 | 3,5960 | 3,5960 | - |
| 18 abr 2024 | 3,5140 | 3,5620 | 3,5140 | 3,5360 | 3,5360 | - |
| 17 abr 2024 | 3,4000 | 3,4000 | 3,3520 | 3,3520 | 3,3520 | - |
| 16 abr 2024 | 3,4420 | 3,5280 | 3,4340 | 3,5280 | 3,5280 | - |
| 15 abr 2024 | 3,4900 | 3,5020 | 3,4700 | 3,4700 | 3,4700 | - |
| 12 abr 2024 | 3,4080 | 3,4320 | 3,3820 | 3,3820 | 3,3820 | - |
| 11 abr 2024 | 3,2560 | 3,2720 | 3,2560 | 3,2700 | 3,2700 | - |
| 10 abr 2024 | 3,2040 | 3,2260 | 3,2040 | 3,2120 | 3,2120 | - |
| 09 abr 2024 | 3,2060 | 3,2480 | 3,2060 | 3,2420 | 3,2420 | - |
| 08 abr 2024 | 3,1620 | 3,1940 | 3,1620 | 3,1720 | 3,1720 | - |
| 05 abr 2024 | 3,2240 | 3,2240 | 3,1720 | 3,1980 | 3,1980 | - |
| 04 abr 2024 | 2,9840 | 2,9840 | 2,9760 | 2,9760 | 2,9760 | - |
| 03 abr 2024 | 3,0060 | 3,0080 | 2,9960 | 2,9960 | 2,9960 | - |
| 02 abr 2024 | 2,9620 | 2,9620 | 2,8960 | 2,8960 | 2,8960 | - |
| 28 mar 2024 | 2,7650 | 2,8450 | 2,7650 | 2,8400 | 2,8400 | - |
| 27 mar 2024 | 2,6800 | 2,6950 | 2,6800 | 2,6950 | 2,6950 | - |
| 26 mar 2024 | 2,5800 | 2,5950 | 2,5650 | 2,5650 | 2,5650 | - |
| 25 mar 2024 | 2,6400 | 2,6600 | 2,6400 | 2,6400 | 2,6400 | - |
| 22 mar 2024 | 2,5700 | 2,5700 | 2,5450 | 2,5450 | 2,5450 | - |
| 21 mar 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5800 | 2,5800 | - |
| 20 mar 2024 | 2,5700 | 2,5950 | 2,5700 | 2,5900 | 2,5900 | - |
| 19 mar 2024 | 2,5700 | 2,6050 | 2,5700 | 2,6050 | 2,6050 | - |
| 18 mar 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6000 | 2,6000 | - |
| 15 mar 2024 | 2,7250 | 2,7300 | 2,6900 | 2,6900 | 2,6900 | - |
| 14 mar 2024 | 2,7550 | 2,8500 | 2,7500 | 2,7550 | 2,7550 | 1100 |
| 13 mar 2024 | 2,6850 | 2,7150 | 2,6750 | 2,7150 | 2,7150 | - |
| 12 mar 2024 | 2,7600 | 2,8150 | 2,7600 | 2,8100 | 2,8100 | - |
| 11 mar 2024 | 2,7900 | 2,8200 | 2,7900 | 2,8200 | 2,8200 | - |
| 08 mar 2024 | 2,8250 | 2,8250 | 2,8100 | 2,8100 | 2,8100 | - |
| 07 mar 2024 | 2,9050 | 2,9350 | 2,9050 | 2,9250 | 2,9250 | - |
| 06 mar 2024 | 2,8900 | 2,9200 | 2,8900 | 2,9200 | 2,9200 | - |
| 05 mar 2024 | 2,8750 | 2,8750 | 2,8700 | 2,8700 | 2,8700 | - |
| 04 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 01 mar 2024 | 2,8150 | 2,8150 | 2,7900 | 2,7900 | 2,7900 | - |
| 29 feb 2024 | 2,9000 | 2,9000 | 2,8450 | 2,8550 | 2,8550 | - |
| 28 feb 2024 | 2,7900 | 2,8000 | 2,7650 | 2,7650 | 2,7650 | - |
| 27 feb 2024 | 2,8050 | 2,8450 | 2,8050 | 2,8350 | 2,8350 | - |
| 26 feb 2024 | 2,6750 | 2,6750 | 2,6250 | 2,6250 | 2,6250 | - |
| 23 feb 2024 | 2,5450 | 2,5700 | 2,5450 | 2,5650 | 2,5650 | - |
| 22 feb 2024 | 2,5400 | 2,5550 | 2,5400 | 2,5550 | 2,5550 | - |
| 21 feb 2024 | 2,4200 | 2,4450 | 2,4050 | 2,4050 | 2,4050 | - |
| 20 feb 2024 | 2,4050 | 2,4050 | 2,3950 | 2,4000 | 2,4000 | - |
| 19 feb 2024 | 2,3000 | 2,3000 | 2,2850 | 2,2850 | 2,2850 | - |
| 16 feb 2024 | 2,3450 | 2,3550 | 2,3450 | 2,3500 | 2,3500 | - |
| 15 feb 2024 | 2,2950 | 2,2950 | 2,2750 | 2,2850 | 2,2850 | - |
| 14 feb 2024 | 2,2950 | 2,3000 | 2,2850 | 2,2850 | 2,2850 | - |
| 13 feb 2024 | 2,3150 | 2,3300 | 2,3150 | 2,3300 | 2,3300 | - |
| 12 feb 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3150 | 2,3150 | - |
| 09 feb 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | - |
| 08 feb 2024 | 2,3650 | 2,3650 | 2,3450 | 2,3450 | 2,3450 | - |
| 07 feb 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3500 | 2,3500 | - |
| 06 feb 2024 | 2,3650 | 2,3750 | 2,3650 | 2,3750 | 2,3750 | - |
| 05 feb 2024 | 2,3350 | 2,3350 | 2,2500 | 2,2500 | 2,2500 | 45 |
| 02 feb 2024 | 2,2400 | 2,2400 | 2,2150 | 2,2250 | 2,2250 | - |
| 01 feb 2024 | 2,2300 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | - |
| 31 ene 2024 | 2,1700 | 2,1900 | 2,1700 | 2,1800 | 2,1800 | - |
| 30 ene 2024 | 2,2250 | 2,2250 | 2,2100 | 2,2150 | 2,2150 | - |
| 29 ene 2024 | 2,2950 | 2,2950 | 2,2650 | 2,2750 | 2,2750 | - |
| 26 ene 2024 | 2,2750 | 2,2750 | 2,2300 | 2,2350 | 2,2350 | - |
| 25 ene 2024 | 2,2850 | 2,2850 | 2,2700 | 2,2750 | 2,2750 | - |
| 24 ene 2024 | 2,2150 | 2,2250 | 2,2150 | 2,2250 | 2,2250 | - |
| 23 ene 2024 | 2,1200 | 2,1300 | 2,1200 | 2,1250 | 2,1250 | - |
| 22 ene 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | - |
| 19 ene 2024 | 2,1550 | 2,1550 | 2,0900 | 2,1050 | 2,1050 | - |
| 18 ene 2024 | 2,2200 | 2,2200 | 2,2050 | 2,2100 | 2,2100 | - |
| 17 ene 2024 | 2,2600 | 2,2600 | 2,2450 | 2,2500 | 2,2500 | - |
| 16 ene 2024 | 2,3350 | 2,3350 | 2,3150 | 2,3200 | 2,3200 | - |
| 15 ene 2024 | 2,2750 | 2,2950 | 2,2750 | 2,2950 | 2,2950 | - |
| 12 ene 2024 | 2,2200 | 2,2200 | 2,1950 | 2,2000 | 2,2000 | - |
| 11 ene 2024 | 2,1900 | 2,1900 | 2,1750 | 2,1750 | 2,1750 | - |
| 10 ene 2024 | 2,2300 | 2,2450 | 2,2300 | 2,2400 | 2,2400 | - |
| 09 ene 2024 | 2,1750 | 2,2000 | 2,1750 | 2,1950 | 2,1950 | - |
| 08 ene 2024 | 2,0300 | 2,0300 | 2,0250 | 2,0300 | 2,0300 | - |
| 05 ene 2024 | 2,0650 | 2,0700 | 2,0600 | 2,0650 | 2,0650 | - |
| 04 ene 2024 | 2,0650 | 2,0650 | 2,0450 | 2,0600 | 2,0600 | - |
| 03 ene 2024 | 1,9640 | 1,9640 | 1,9360 | 1,9380 | 1,9380 | - |
| 02 ene 2024 | 1,9420 | 1,9440 | 1,9300 | 1,9440 | 1,9440 | - |
| 29 dic 2023 | 1,9300 | 1,9300 | 1,9260 | 1,9280 | 1,9280 | - |
| 28 dic 2023 | 1,9440 | 1,9620 | 1,9440 | 1,9620 | 1,9620 | - |
| 27 dic 2023 | 1,9260 | 1,9300 | 1,9220 | 1,9220 | 1,9220 | - |
| 22 dic 2023 | 1,8640 | 1,8720 | 1,8600 | 1,8680 | 1,8680 | - |
| 21 dic 2023 | 1,9620 | 1,9620 | 1,9120 | 1,9120 | 1,9120 | - |
| 20 dic 2023 | 1,9460 | 1,9460 | 1,9140 | 1,9460 | 1,9460 | - |
| 19 dic 2023 | 1,9560 | 1,9560 | 1,9500 | 1,9540 | 1,9540 | - |
| 18 dic 2023 | 1,9460 | 1,9560 | 1,9460 | 1,9560 | 1,9560 | - |
| 15 dic 2023 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | 1,9460 | - |
| 14 dic 2023 | 1,9280 | 1,9280 | 1,9060 | 1,9060 | 1,9060 | - |
| 13 dic 2023 | 1,9540 | 1,9640 | 1,9540 | 1,9600 | 1,9600 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.