U.S. markets closed

China Vanke Co Ltd (18V.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.6100+0.0200 (+3.39%)
Al cierre: 07:30PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20240.62500.62500.61000.61000.6100-
13 jun 20240.60000.60000.58500.59000.5900-
12 jun 20240.63000.63000.60500.60500.6050-
11 jun 20240.64000.64000.62500.63500.6350-
10 jun 20240.66000.66000.64500.64500.6450-
07 jun 20240.65500.65500.63500.64000.6400-
06 jun 20240.64000.64000.63000.63000.6300-
05 jun 20240.66000.66000.64000.64000.6400-
04 jun 20240.66000.66000.65000.65500.6550-
03 jun 20240.62000.62000.60500.60500.6050-
31 may 20240.64000.64000.60500.60500.6050-
30 may 20240.63500.63500.61500.62000.6200-
29 may 20240.65500.65500.65000.65000.6500-
28 may 20240.68500.70000.66500.70000.7000-
27 may 20240.71500.71500.68500.70500.7050-
24 may 20240.73000.73000.70500.70500.7050-
23 may 20240.78500.78500.77500.77500.7750-
22 may 20240.81000.81000.79000.79500.7950-
21 may 20240.75500.76500.75500.76500.7650-
20 may 20240.81000.81000.77000.78000.7800-
17 may 20240.71000.77500.71000.77500.7750-
16 may 20240.65000.65000.64000.64500.6450-
15 may 20240.57000.57000.55500.55500.5550-
14 may 20240.58000.58000.56000.56000.5600-
13 may 20240.58000.58000.56000.56000.5600-
10 may 20240.58000.58000.56500.56500.5650-
09 may 20240.54500.54500.53500.53500.5350-
08 may 20240.52000.52000.51000.51000.5100-
07 may 20240.57000.57000.54500.54500.5450-
06 may 20240.55500.55500.54500.54500.5450-
03 may 20240.58500.58500.57000.57000.5700-
02 may 20240.59500.59500.58500.58500.5850-
30 abr 20240.53000.53500.52500.53000.5300-
29 abr 20240.57500.58500.55500.55500.5550-
26 abr 20240.48200.48200.47400.48000.4800-
25 abr 20240.45600.45600.44800.45000.4500-
24 abr 20240.45600.45600.44200.44200.4420-
23 abr 20240.44400.44400.43400.43400.4340-
22 abr 20240.44200.44200.43200.43200.4320-
19 abr 20240.43200.43200.42400.42600.4260-
18 abr 20240.44600.44600.43200.43400.4340-
17 abr 20240.46000.46000.44000.44000.4400-
16 abr 20240.46600.46600.44800.44800.4480-
15 abr 20240.45200.45200.43800.44200.4420-
12 abr 20240.45800.45800.44200.44400.4440-
11 abr 20240.48000.48000.47800.47800.4780-
10 abr 20240.49200.49200.47800.48200.4820-
09 abr 20240.50500.50500.49800.49800.4980-
08 abr 20240.51000.51000.49400.49800.4980-
05 abr 20240.50500.50500.49200.49200.4920-
04 abr 20240.52000.52000.51000.51000.5100-
03 abr 20240.53500.53500.51000.51000.5100-
02 abr 20240.55500.55500.53500.53500.5350-
28 mar 20240.62500.62500.60500.60500.6050-
27 mar 20240.62000.62000.60500.60500.6050-
26 mar 20240.64500.64500.63000.63000.6300-
25 mar 20240.63000.63000.62000.62000.6200-
22 mar 20240.62000.62000.61000.61000.6100-
21 mar 20240.63000.63000.62000.62500.6250-
20 mar 20240.62000.62000.60500.60500.6050-
19 mar 20240.63000.63000.60500.60500.6050-
18 mar 20240.65500.65500.64000.64000.6400-
15 mar 20240.68000.68000.66000.66000.6600-
14 mar 20240.71000.71000.69000.69500.6950-
13 mar 20240.70000.70000.68000.68000.6800-
12 mar 20240.72000.74500.70500.72500.7250-
11 mar 20240.65000.65000.64000.64000.6400-
08 mar 20240.63000.63000.62000.62000.6200-
07 mar 20240.62000.62000.61000.61000.6100-
06 mar 20240.63500.63500.62000.62000.6200-
05 mar 20240.63000.63000.61500.61500.6150-
04 mar 20240.64500.64500.63000.63000.6300-
01 mar 20240.70000.70000.68000.68000.6800-
29 feb 20240.71000.71000.68500.68500.6850-
28 feb 20240.71000.71000.69500.69500.6950-
27 feb 20240.73500.73500.71500.71500.7150-
26 feb 20240.75000.75000.73500.73500.7350-
23 feb 20240.76000.76000.74000.74000.7400-
22 feb 20240.74000.74000.72500.72500.7250-
21 feb 20240.73500.73500.72000.72000.7200-
20 feb 20240.71000.71000.69500.69500.6950-
19 feb 20240.71500.71500.69500.69500.6950-
16 feb 20240.73500.73500.71000.71000.7100-
15 feb 20240.69000.69000.66500.66500.6650-
14 feb 20240.70000.70000.68000.69000.6900-
13 feb 20240.68000.68000.66000.66000.6600-
12 feb 20240.68000.68000.65500.65500.6550-
09 feb 20240.68000.68000.65500.65500.6550-
08 feb 20240.72500.72500.71500.71500.7150-
07 feb 20240.71500.71500.69500.69500.6950-
06 feb 20240.73000.73000.72000.72000.7200-
05 feb 20240.69500.69500.68000.68000.6800-
02 feb 20240.71000.71000.69000.69000.6900-
01 feb 20240.70000.70000.68500.68500.6850-
31 ene 20240.71000.71000.69500.69500.6950-
30 ene 20240.72000.72000.70500.70500.7050-
29 ene 20240.73500.73500.72500.72500.7250-
26 ene 20240.75500.75500.73500.73500.7350-
25 ene 20240.74000.74000.73000.73000.7300-
24 ene 20240.69000.69000.69000.69000.6900-
*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...