Guangzhou Automobile Group Co Ltd (02G.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 0.4036 | 13,600 |
| 20 may 2024 | 0.4028 | 0.4028 | 0.4028 | 0.4028 | 0.4028 | - |
| 17 may 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
| 16 may 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
| 15 may 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
| 14 may 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
| 13 may 2024 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | 0.3998 | - |
| 10 may 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 09 may 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
| 08 may 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
| 07 may 2024 | 0.3954 | 0.3954 | 0.3954 | 0.3954 | 0.3954 | - |
| 06 may 2024 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | - |
| 03 may 2024 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | - |
| 02 may 2024 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | 0.3986 | 13,600 |
| 30 abr 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | - |
| 29 abr 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | - |
| 26 abr 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 25 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 24 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 23 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 22 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 19 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 18 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 17 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 16 abr 2024 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | 0.3748 | - |
| 15 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 12 abr 2024 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | 0.3906 | - |
| 11 abr 2024 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | - |
| 10 abr 2024 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | 0.3942 | - |
| 09 abr 2024 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | - |
| 08 abr 2024 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 0.3616 | 1,000 |
| 05 abr 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
| 04 abr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 03 abr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 02 abr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 28 mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 27 mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | - |
| 26 mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 25 mar 2024 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | 0.3875 | - |
| 22 mar 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 21 mar 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
| 20 mar 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
| 19 mar 2024 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | 0.3985 | - |
| 18 mar 2024 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
| 15 mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 14 mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 13 mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 12 mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 11 mar 2024 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | 0.3815 | - |
| 08 mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 07 mar 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 06 mar 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
| 05 mar 2024 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | 0.3855 | - |
| 04 mar 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 01 mar 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 29 feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 28 feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 27 feb 2024 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | 0.3965 | - |
| 26 feb 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| 23 feb 2024 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
| 22 feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
| 21 feb 2024 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
| 20 feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 19 feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 16 feb 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 15 feb 2024 | 0.3770 | 0.3790 | 0.3770 | 0.3790 | 0.3790 | 7,000 |
| 14 feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 13 feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 12 feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 09 feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 08 feb 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 07 feb 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | - |
| 06 feb 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
| 05 feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 02 feb 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
| 01 feb 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
| 31 ene 2024 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | 0.3695 | - |
| 30 ene 2024 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | 0.3735 | - |
| 29 ene 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 26 ene 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 25 ene 2024 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
| 24 ene 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
| 23 ene 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 22 ene 2024 | 0.3650 | 0.3650 | 0.3475 | 0.3600 | 0.3600 | 7,440 |
| 19 ene 2024 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | 0.3805 | - |
| 18 ene 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
| 17 ene 2024 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | - |
| 16 ene 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
| 15 ene 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
| 12 ene 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
| 11 ene 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
| 10 ene 2024 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | 0.4035 | - |
| 09 ene 2024 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | 0.4065 | - |
| 08 ene 2024 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | 0.4085 | - |
| 05 ene 2024 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | 0.4115 | - |
| 04 ene 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 03 ene 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 02 ene 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 29 dic 2023 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 28 dic 2023 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.