CK Asset Holdings Limited (1CK.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:10AM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | 3.3530 | - |
| 27 jun 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 26 jun 2024 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
| 25 jun 2024 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | 3.4030 | - |
| 24 jun 2024 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | 3.3330 | - |
| 21 jun 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 20 jun 2024 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | 3.3390 | - |
| 19 jun 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | - |
| 18 jun 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 17 jun 2024 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | 3.3420 | - |
| 14 jun 2024 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | 3.3560 | - |
| 13 jun 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 12 jun 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 11 jun 2024 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | 3.4120 | - |
| 10 jun 2024 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | 3.4570 | - |
| 07 jun 2024 | 3.4220 | 3.4220 | 3.4180 | 3.4180 | 3.4180 | - |
| 06 jun 2024 | 3.4430 | 3.7860 | 3.4430 | 3.7860 | 3.7860 | 12 |
| 05 jun 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 04 jun 2024 | 3.4780 | 3.4790 | 3.4780 | 3.4790 | 3.4790 | - |
| 03 jun 2024 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | 3.5170 | - |
| 31 may 2024 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | 3.5110 | - |
| 30 may 2024 | 3.5140 | 3.5780 | 3.5140 | 3.5780 | 3.5780 | - |
| 29 may 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 28 may 2024 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | 3.6280 | - |
| 28 may 2024 | 0.191075 Dividendo | |||||
| 27 may 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.6369 | - |
| 24 may 2024 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.6474 | - |
| 23 may 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.7129 | - |
| 22 may 2024 | 3.9200 | 4.0150 | 3.9200 | 4.0150 | 3.8146 | 136 |
| 21 may 2024 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.7956 | - |
| 20 may 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 17 may 2024 | 3.9660 | 3.9660 | 3.9660 | 3.9660 | 3.7680 | - |
| 16 may 2024 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.7747 | - |
| 15 may 2024 | 3.9620 | 3.9620 | 3.9620 | 3.9620 | 3.7642 | - |
| 14 may 2024 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.7832 | - |
| 13 may 2024 | 4.0010 | 4.0010 | 4.0010 | 4.0010 | 3.8013 | - |
| 10 may 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.7224 | - |
| 09 may 2024 | 3.8490 | 3.8490 | 3.8490 | 3.8490 | 3.6569 | - |
| 08 may 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.6388 | - |
| 07 may 2024 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.6816 | - |
| 06 may 2024 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.6550 | - |
| 03 may 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.6673 | - |
| 02 may 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.6588 | - |
| 30 abr 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.6483 | - |
| 29 abr 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.6217 | - |
| 26 abr 2024 | 3.7910 | 3.7910 | 3.7910 | 3.7910 | 3.6018 | - |
| 25 abr 2024 | 3.7170 | 3.7170 | 3.7170 | 3.7170 | 3.5315 | - |
| 24 abr 2024 | 3.6590 | 3.6590 | 3.6590 | 3.6590 | 3.4764 | - |
| 23 abr 2024 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.4422 | - |
| 22 abr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4203 | - |
| 19 abr 2024 | 3.5560 | 3.6240 | 3.5560 | 3.6240 | 3.4431 | - |
| 18 abr 2024 | 3.5770 | 3.6210 | 3.5770 | 3.6210 | 3.4403 | 1,000 |
| 17 abr 2024 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.4051 | - |
| 16 abr 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4241 | - |
| 15 abr 2024 | 3.6260 | 3.6260 | 3.6260 | 3.6260 | 3.4450 | - |
| 12 abr 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.4507 | - |
| 11 abr 2024 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.4669 | - |
| 10 abr 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.4697 | - |
| 09 abr 2024 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.4602 | - |
| 08 abr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.4583 | - |
| 05 abr 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.4412 | - |
| 04 abr 2024 | 3.6870 | 3.6870 | 3.6870 | 3.6870 | 3.5030 | - |
| 03 abr 2024 | 3.6450 | 3.8000 | 3.6450 | 3.8000 | 3.6103 | 2,000 |
| 02 abr 2024 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.4897 | - |
| 28 mar 2024 | 3.6400 | 3.9400 | 3.6400 | 3.9400 | 3.7433 | 400 |
| 27 mar 2024 | 3.6400 | 3.7200 | 3.6400 | 3.7200 | 3.5343 | 142 |
| 26 mar 2024 | 3.6200 | 3.6600 | 3.6200 | 3.6600 | 3.4773 | - |
| 25 mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4773 | - |
| 22 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.5153 | - |
| 21 mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 20 mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| 19 mar 2024 | 4.0200 | 4.0800 | 4.0200 | 4.0800 | 3.8763 | - |
| 18 mar 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 15 mar 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0094 | - |
| 14 mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9904 | - |
| 13 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.0284 | - |
| 12 mar 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.9904 | - |
| 11 mar 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8763 | - |
| 08 mar 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 07 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 06 mar 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 05 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 04 mar 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9143 | - |
| 01 mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 29 feb 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.8763 | - |
| 28 feb 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9334 | - |
| 27 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 26 feb 2024 | 4.1000 | 4.1800 | 4.1000 | 4.1800 | 3.9714 | - |
| 23 feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.8953 | - |
| 22 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 21 feb 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 3.8383 | - |
| 20 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 19 feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| 16 feb 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8573 | - |
| 15 feb 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.8193 | - |
| 14 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 13 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 12 feb 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.7813 | - |
| 09 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| 08 feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8003 | - |
| *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.