CK Hutchison Holdings Ltd (2CK.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:15AM CEST
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
| 30 may 2024 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
| 29 may 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| 28 may 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 28 may 2024 | 1.775 Dividendo | |||||
| 27 may 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 3.0240 | - |
| 24 may 2024 | 4.7880 | 4.8870 | 4.7880 | 4.8870 | 3.0795 | 600 |
| 23 may 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 3.0524 | - |
| 22 may 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.1191 | - |
| 21 may 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 3.1191 | - |
| 20 may 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 3.1053 | - |
| 17 may 2024 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 3.0574 | - |
| 16 may 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 3.0549 | - |
| 15 may 2024 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 3.0347 | - |
| 14 may 2024 | 4.8320 | 4.8320 | 4.8320 | 4.8320 | 3.0448 | - |
| 13 may 2024 | 4.8780 | 4.8780 | 4.8780 | 4.8780 | 3.0738 | - |
| 10 may 2024 | 4.7940 | 4.7940 | 4.7940 | 4.7940 | 3.0208 | - |
| 09 may 2024 | 4.6360 | 4.6360 | 4.6360 | 4.6360 | 2.9213 | - |
| 08 may 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 2.8797 | - |
| 07 may 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 2.9005 | - |
| 06 may 2024 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 2.8639 | - |
| 03 may 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 2.9018 | - |
| 02 may 2024 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 2.9055 | - |
| 30 abr 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 2.8513 | - |
| 29 abr 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 2.8551 | - |
| 26 abr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 2.8413 | - |
| 25 abr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 2.8047 | - |
| 24 abr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2.7726 | - |
| 23 abr 2024 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 2.7285 | - |
| 22 abr 2024 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 2.7020 | - |
| 19 abr 2024 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 2.6560 | - |
| 18 abr 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 2.6655 | - |
| 17 abr 2024 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 2.6333 | - |
| 16 abr 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 2.6781 | - |
| 15 abr 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2.7726 | - |
| 12 abr 2024 | 4.4000 | 4.4660 | 4.4000 | 4.4660 | 2.8142 | 500 |
| 11 abr 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 2.7795 | - |
| 10 abr 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 2.7814 | - |
| 09 abr 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 2.7915 | - |
| 08 abr 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 2.7940 | - |
| 05 abr 2024 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 2.8047 | - |
| 04 abr 2024 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 2.8841 | - |
| 03 abr 2024 | 4.5190 | 4.5190 | 4.5190 | 4.5190 | 2.8476 | - |
| 02 abr 2024 | 4.5410 | 4.6320 | 4.5410 | 4.6320 | 2.9188 | 500 |
| 28 mar 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 2.7688 | - |
| 27 mar 2024 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 2.7461 | - |
| 26 mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 2.8356 | - |
| 25 mar 2024 | 4.6100 | 4.6100 | 4.5970 | 4.5970 | 2.8967 | 650 |
| 22 mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 21 mar 2024 | 4.6100 | 4.7120 | 4.6100 | 4.7120 | 2.9692 | 500 |
| 20 mar 2024 | 4.6190 | 4.6190 | 4.6190 | 4.6190 | 2.9106 | - |
| 19 mar 2024 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 2.9377 | - |
| 18 mar 2024 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 2.9641 | - |
| 15 mar 2024 | 4.7310 | 4.7310 | 4.7310 | 4.7310 | 2.9812 | - |
| 14 mar 2024 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 3.0026 | - |
| 13 mar 2024 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 3.0032 | - |
| 12 mar 2024 | 4.7590 | 4.7590 | 4.7590 | 4.7590 | 2.9988 | - |
| 11 mar 2024 | 4.6760 | 4.7800 | 4.6760 | 4.7800 | 3.0120 | 500 |
| 08 mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2.9301 | - |
| 07 mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 06 mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 05 mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 04 mar 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 2.9049 | - |
| 01 mar 2024 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 2.8923 | - |
| 29 feb 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 2.9251 | - |
| 28 feb 2024 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 2.9654 | - |
| 27 feb 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 2.9843 | - |
| 26 feb 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 3.0549 | - |
| 23 feb 2024 | 4.9060 | 4.9060 | 4.9060 | 4.9060 | 3.0914 | - |
| 22 feb 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 3.0990 | - |
| 21 feb 2024 | 4.9560 | 4.9560 | 4.9560 | 4.9560 | 3.1229 | - |
| 20 feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 3.0750 | - |
| 19 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.0561 | - |
| 16 feb 2024 | 4.9360 | 4.9360 | 4.9360 | 4.9360 | 3.1103 | - |
| 15 feb 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 3.0391 | - |
| 14 feb 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 3.0391 | - |
| 13 feb 2024 | 4.7920 | 4.7920 | 4.7920 | 4.7920 | 3.0196 | - |
| 12 feb 2024 | 4.8130 | 4.9320 | 4.8130 | 4.9320 | 3.1078 | 500 |
| 09 feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.0435 | - |
| 08 feb 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 3.0435 | - |
| 07 feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 3.0561 | - |
| 06 feb 2024 | 4.8330 | 4.8330 | 4.8330 | 4.8330 | 3.0454 | - |
| 05 feb 2024 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 2.9887 | - |
| 02 feb 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 2.9610 | - |
| 01 feb 2024 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 2.9547 | - |
| 31 ene 2024 | 4.6740 | 4.7580 | 4.6740 | 4.7580 | 2.9982 | 500 |
| 30 ene 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 2.9805 | - |
| 29 ene 2024 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 3.0240 | - |
| 26 ene 2024 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 2.9496 | - |
| 25 ene 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 2.9301 | - |
| 24 ene 2024 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 2.8419 | - |
| 23 ene 2024 | 4.4600 | 4.6570 | 4.4600 | 4.6570 | 2.9345 | 500 |
| 22 ene 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.8230 | - |
| 19 ene 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.8230 | - |
| 18 ene 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 2.8438 | - |
| 17 ene 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 2.8230 | - |
| 16 ene 2024 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 2.9270 | - |
| 15 ene 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 2.9931 | - |
| 12 ene 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 2.9931 | - |
| 11 ene 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 2.9805 | - |
| *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.