U.S. markets closed

China Vanke Co., Ltd. (18V.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.5500-0.0150 (-2.65%)
Al cierre: 08:01AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 20240.55000.55000.55000.55000.5500-
27 jun 20240.56500.56500.56500.56500.5650-
26 jun 20240.58500.58500.58500.58500.5850-
25 jun 20240.58000.58000.58000.58000.5800-
24 jun 20240.57000.57000.57000.57000.5700-
21 jun 20240.58500.58500.58500.58500.5850-
20 jun 20240.58500.61500.58500.61500.61503,000
19 jun 20240.61000.61000.61000.61000.6100-
18 jun 20240.59000.60500.57000.57000.57005,200
17 jun 20240.60500.60500.60500.60500.6050-
14 jun 20240.63500.63500.63500.63500.6350-
13 jun 20240.60500.60500.60500.60500.6050-
12 jun 20240.64000.64000.64000.64000.6400-
11 jun 20240.65000.68000.65000.68000.68002,000
10 jun 20240.66500.66500.66500.66500.6650-
07 jun 20240.66500.66500.66500.66500.6650-
06 jun 20240.64500.64500.64500.64500.6450-
05 jun 20240.67000.67000.67000.67000.6700-
04 jun 20240.66500.66500.66500.66500.6650-
03 jun 20240.62500.66000.62500.66000.660088
31 may 20240.64000.64000.64000.64000.6400-
30 may 20240.64000.64000.64000.64000.6400-
29 may 20240.67000.68500.67000.68500.68504,877
28 may 20240.71500.77500.71500.77500.77504,500
27 may 20240.72000.76000.72000.76000.76001,846
24 may 20240.73000.73000.73000.73000.7300-
23 may 20240.79000.79000.79000.79000.7900-
22 may 20240.82500.82500.82500.82500.8250-
21 may 20240.82000.82000.82000.82000.82007,000
20 may 20240.80500.89000.80500.88000.88003,000
17 may 20240.70500.89000.70500.89000.890010,000
16 may 20240.65000.65000.65000.65000.6500-
15 may 20240.57500.57500.57500.57500.5750-
14 may 20240.58500.58500.58500.58500.5850-
13 may 20240.58000.58000.58000.58000.5800-
10 may 20240.58500.58500.58500.58500.5850-
09 may 20240.55000.58000.55000.58000.58001,000
08 may 20240.53000.53000.53000.53000.5300-
07 may 20240.57000.57000.57000.57000.5700-
06 may 20240.56500.56500.56500.56500.5650-
03 may 20240.57000.57000.57000.57000.5700-
02 may 20240.58500.58500.58500.58500.5850-
30 abr 20240.53500.53500.53500.53500.5350-
29 abr 20240.59000.59000.59000.59000.5900-
26 abr 20240.48200.48200.48200.48200.4820-
25 abr 20240.45800.45800.45800.45800.4580-
24 abr 20240.46000.46000.46000.46000.4600-
23 abr 20240.44800.44800.44800.44800.4480-
22 abr 20240.44600.44600.44600.44600.4460-
19 abr 20240.43400.45400.43400.45400.45401,000
18 abr 20240.45000.45000.45000.45000.4500-
17 abr 20240.46000.46000.46000.46000.4600-
16 abr 20240.46200.46200.46200.46200.4620-
15 abr 20240.45200.45200.45200.45200.4520-
12 abr 20240.44000.44000.44000.44000.4400-
11 abr 20240.48200.48200.48200.48200.4820-
10 abr 20240.49400.49400.49000.49000.4900163
09 abr 20240.51000.52000.51000.52000.52004,109
08 abr 20240.48800.48800.48800.48800.4880-
05 abr 20240.51500.51500.51500.51500.5150-
04 abr 20240.52500.54500.52500.54500.54505,045
03 abr 20240.53500.53500.53500.53500.5350-
02 abr 20240.55500.55500.55500.55500.5550-
28 mar 20240.63500.63500.63500.63500.6350-
27 mar 20240.62500.62500.62500.62500.6250-
26 mar 20240.65000.65000.65000.65000.6500-
25 mar 20240.63500.63500.63500.63500.6350-
22 mar 20240.62500.62500.62500.62500.6250-
21 mar 20240.62500.62500.62500.62500.6250-
20 mar 20240.62500.63500.62500.63500.63501,000
19 mar 20240.63000.63000.61500.61500.6150500
18 mar 20240.66000.66000.66000.66000.6600-
15 mar 20240.68000.68000.68000.68000.6800-
14 mar 20240.72000.72000.72000.72000.7200-
13 mar 20240.71000.73000.71000.73000.73002,000
12 mar 20240.73000.76000.73000.76000.760010,769
11 mar 20240.65500.68500.65500.68500.6850549
08 mar 20240.63500.63500.63000.63000.6300400
07 mar 20240.62500.62500.62500.62500.6250-
06 mar 20240.63500.65000.63500.65000.65002,230
05 mar 20240.65000.65000.61000.61000.61001,769
04 mar 20240.65000.65000.65000.65000.6500-
01 mar 20240.70500.73500.70500.73500.735015,000
29 feb 20240.71500.71500.71500.71500.7150-
28 feb 20240.71500.74500.71500.74500.7450317
27 feb 20240.74000.74000.74000.74000.7400-
26 feb 20240.75500.75500.75500.75500.7550-
23 feb 20240.77000.77000.77000.77000.7700-
22 feb 20240.74500.78000.74500.78000.78001,473
21 feb 20240.74000.74000.74000.74000.7400-
20 feb 20240.71500.71500.71500.71500.7150-
19 feb 20240.72000.72000.72000.72000.7200-
16 feb 20240.71500.71500.71500.71500.7150-
15 feb 20240.67000.67000.67000.67000.6700-
14 feb 20240.71000.71000.71000.71000.7100250
13 feb 20240.66000.66000.66000.66000.6600-
12 feb 20240.66000.66000.66000.66000.6600-
09 feb 20240.66000.73000.66000.73000.7300250
08 feb 20240.70500.70500.70500.70500.7050-
07 feb 20240.69000.75000.69000.75000.75001,496
*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...