Mercados españoles cerrados en 1 hr 50 mins

Zhuzhou CRRC Times Electric Co., Ltd. (ZTX.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
3,7000+0,2200 (+6,32%)
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 20243,70003,70003,70003,70003,7000563
10 may 20243,48003,48003,48003,48003,4800-
09 may 20243,50003,50003,50003,50003,5000-
08 may 20243,42003,42003,42003,42003,4200-
07 may 20243,46003,46003,46003,46003,4600-
06 may 20243,46003,46003,46003,46003,4600-
03 may 20243,30003,30003,30003,30003,3000-
02 may 20243,32003,32003,32003,32003,3200-
30 abr 20243,32003,32003,32003,32003,3200-
29 abr 20243,34003,34003,32003,32003,3200563
26 abr 20243,52003,52003,48003,48003,4800563
25 abr 20243,42003,42003,42003,42003,4200-
24 abr 20243,34003,34003,34003,34003,3400-
23 abr 20243,40003,40003,40003,40003,4000-
22 abr 20243,52003,52003,52003,52003,52005
19 abr 20243,48003,48003,48003,48003,4800-
18 abr 20243,40003,40003,40003,40003,4000-
17 abr 20243,42003,42003,42003,42003,4200521
16 abr 20243,34003,34003,34003,34003,3400-
15 abr 20243,42003,42003,42003,42003,4200-
12 abr 20243,30003,30003,30003,30003,3000-
11 abr 20243,30003,46003,30003,46003,4600385
10 abr 20243,14003,14003,14003,14003,1400-
09 abr 20243,10003,10003,10003,10003,1000-
08 abr 20243,08003,08003,08003,08003,0800-
05 abr 20243,04003,04003,04003,04003,0400-
04 abr 20243,08003,08003,08003,08003,0800-
03 abr 20243,08003,08003,08003,08003,0800-
02 abr 20243,14003,14003,14003,14003,1400-
28 mar 20242,86002,86002,86002,86002,8600-
27 mar 20242,78002,78002,78002,78002,7800-
26 mar 20242,74002,74002,74002,74002,7400232
25 mar 20242,74002,74002,74002,74002,7400-
22 mar 20242,70002,70002,70002,70002,7000-
21 mar 20242,78002,78002,74002,74002,7400232
20 mar 20242,76002,76002,76002,76002,7600-
19 mar 20242,84002,84002,84002,84002,8400-
18 mar 20242,90002,90002,90002,90002,9000-
15 mar 20242,86002,86002,86002,86002,8600-
14 mar 20242,82002,82002,82002,82002,8200-
13 mar 20242,88002,88002,88002,88002,8800-
12 mar 20242,86002,86002,86002,86002,8600-
11 mar 20242,88002,88002,88002,88002,8800-
08 mar 20242,92002,92002,92002,92002,9200-
07 mar 20242,94002,94002,94002,94002,9400-
06 mar 20242,86002,86002,86002,86002,8600-
05 mar 20242,86002,94002,86002,94002,94001
04 mar 20242,94002,94002,94002,94002,9400-
01 mar 20242,86002,86002,86002,86002,8600-
29 feb 20242,70002,70002,70002,70002,7000-
28 feb 20242,68002,68002,68002,68002,6800-
27 feb 20242,74002,74002,72002,72002,7200-
26 feb 20242,64002,64002,64002,64002,6400-
23 feb 20242,42002,42002,42002,42002,4200-
22 feb 20242,46002,46002,46002,46002,4600-
21 feb 20242,46002,46002,46002,46002,4600-
20 feb 20242,42002,42002,42002,42002,4200-
19 feb 20242,38002,38002,38002,38002,3800-
16 feb 20242,38002,38002,38002,38002,3800-
15 feb 20242,28002,28002,28002,28002,2800-
14 feb 20242,28002,28002,28002,28002,2800-
13 feb 20242,24002,24002,24002,24002,2400-
12 feb 20242,30002,30002,30002,30002,3000-
09 feb 20242,30002,30002,30002,30002,3000-
08 feb 20242,34002,34002,34002,34002,3400-
07 feb 20242,28002,28002,28002,28002,2800-
06 feb 20242,30002,30002,22002,22002,2200466
05 feb 20242,18002,18002,18002,18002,1800-
02 feb 20242,18002,18002,18002,18002,1800-
01 feb 20242,26002,26002,26002,26002,2600-
31 ene 20242,20002,20002,20002,20002,2000-
30 ene 20242,28002,28002,28002,28002,2800-
29 ene 20242,36002,36002,36002,36002,3600-
26 ene 20242,40002,40002,38002,38002,380050
25 ene 20242,38002,40002,38002,40002,40003
24 ene 20242,16002,16002,16002,16002,1600-
23 ene 20242,14002,24002,14002,24002,24001200
22 ene 20242,10002,10002,10002,10002,1000165
19 ene 20242,16002,16002,16002,16002,1600-
18 ene 20242,28002,28002,28002,28002,2800-
17 ene 20242,32002,32002,32002,32002,3200435
16 ene 20242,44002,44002,44002,44002,4400-
15 ene 20242,44002,44002,44002,44002,4400-
12 ene 20242,44002,44002,44002,44002,4400-
11 ene 20242,34002,34002,34002,34002,3400-
10 ene 20242,30002,30002,30002,30002,3000-
09 ene 20242,34002,34002,34002,34002,3400-
08 ene 20242,32002,32002,32002,32002,3200-
05 ene 20242,32002,38002,32002,38002,3800352
04 ene 20242,40002,40002,40002,40002,4000-
03 ene 20242,42002,50002,42002,50002,5000352
02 ene 20242,46002,56002,46002,56002,5600130
29 dic 20232,60002,60002,38002,38002,38002728
28 dic 20232,50002,50002,50002,50002,5000-
27 dic 20232,52002,52002,52002,52002,5200400
22 dic 20232,50002,50002,50002,50002,5000-
21 dic 20232,46002,46002,46002,46002,4600-
20 dic 20232,44002,44002,44002,44002,4400-
19 dic 20232,42002,42002,42002,42002,4200-
18 dic 20232,62002,62002,62002,62002,620019
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...