U.S. markets close in 2 hours 9 minutes

Color Star Technology Co Ltd (2J4A.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.1990-0.0050 (-2.45%)
A partir del 06:35PM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.20400.20400.19800.19900.19901,000
08 may 20240.20200.20600.20000.20400.2040-
07 may 20240.22400.22400.20400.20400.2040-
06 may 20240.22200.22200.21000.21600.2160-
03 may 20240.22400.22800.21800.22200.2220-
02 may 20240.19900.22400.19200.22400.2240-
30 abr 20240.20800.20800.20200.20200.2020-
29 abr 20240.19800.20600.19700.20400.2040-
26 abr 20240.20400.20400.19900.20000.2000-
25 abr 20240.21000.21000.19800.19900.1990-
24 abr 20240.21600.21600.20200.21000.2100-
23 abr 20240.21800.21800.20800.21200.2120-
22 abr 20240.22400.22600.21200.21200.2120-
19 abr 20240.21000.23800.20800.21000.2100-
18 abr 20240.21000.21400.21000.21400.2140-
17 abr 20240.22000.22600.20800.20800.2080-
16 abr 20240.22000.22000.21200.22000.2200-
15 abr 20240.20600.22000.20200.22000.2200-
12 abr 20240.21200.21200.20200.20400.2040-
11 abr 20240.20600.21200.20200.20400.2040-
10 abr 20240.19800.21800.19800.20600.2060-
09 abr 20240.19500.19900.19500.19800.1980-
08 abr 20240.19500.20000.19400.19500.1950-
05 abr 20240.19500.21600.19500.19800.1980-
04 abr 20240.18900.20000.18900.19200.1920-
03 abr 20240.20400.21000.18800.19000.1900-
02 abr 20240.20600.20600.20400.20400.2040-
28 mar 20240.19620.20350.19480.19920.1992-
27 mar 20240.19880.20050.19240.19340.1934-
26 mar 20240.21900.22700.20750.20800.2080-
25 mar 20240.23300.23300.22650.22700.2270-
22 mar 20240.22600.23350.22150.23350.2335-
21 mar 20240.22650.23000.20750.22800.2280-
20 mar 20240.22300.22400.21400.22250.2225-
19 mar 20240.22350.22750.21850.21850.2185-
18 mar 20240.21500.23700.21500.22600.2260-
15 mar 20240.22900.23500.22900.23000.2300-
14 mar 20240.22350.23150.21100.23150.2315-
13 mar 20240.21450.22400.21050.22400.2240-
12 mar 20240.20500.21500.20200.21500.2150-
11 mar 20240.20350.20650.19500.19500.1950-
08 mar 20240.21750.21800.20550.21000.2100-
07 mar 20240.22000.22900.20600.20800.2080-
06 mar 20240.23000.24850.22200.22200.2220-
05 mar 20240.23900.25000.23450.24450.2445-
04 mar 20240.24800.25300.23450.23450.2345-
01 mar 20240.24050.25300.24050.24800.2480-
29 feb 20240.26650.27650.24950.24950.2495-
28 feb 20240.26800.28000.26400.26450.2645-
27 feb 20240.25350.28100.24500.27400.2740-
26 feb 20240.22500.26000.21900.26000.2600-
23 feb 20240.25850.25850.21450.22600.2260-
22 feb 20240.28350.29250.25400.25650.2565-
21 feb 20240.37900.39750.29100.29100.2910-
20 feb 20240.32100.39650.31350.36250.3625-
19 feb 20240.32200.32250.32200.32200.3220-
16 feb 20240.28800.34800.27450.31700.3170-
15 feb 20240.26050.29050.25950.28350.2835-
14 feb 20240.27550.27650.25150.26050.2605-
13 feb 20240.26700.27750.26450.27750.2775-
12 feb 20240.26650.26800.26200.26800.2680-
09 feb 20240.25800.26650.24400.26650.2665-
08 feb 20240.27050.27800.24650.24650.2465-
07 feb 20240.27350.32100.27200.27950.2795-
06 feb 20240.28800.28850.27300.27350.2735-
05 feb 20240.28250.29450.27850.28400.2840-
02 feb 20240.28450.28900.27200.28050.2805-
01 feb 20240.30650.31300.29450.29450.2945-
31 ene 20240.31300.31350.29950.30900.3090-
30 ene 20240.31750.32750.30200.30200.3020-
29 ene 20240.33500.33500.32100.32800.3280-
26 ene 20240.33700.33700.32850.32850.3285-
25 ene 20240.32350.33050.31750.33050.3305-
24 ene 20240.34750.34900.31100.31800.3180-
23 ene 20240.32950.34350.32950.34350.3435-
22 ene 20240.30550.33500.30550.32950.3295-
19 ene 20240.30950.31400.26950.30100.3010-
18 ene 20240.30100.31450.29900.30750.3075-
17 ene 20240.32050.32050.30100.30100.3010-
16 ene 20240.29950.31650.29400.31050.3105-
15 ene 20240.29900.29900.29900.29900.2990-
12 ene 20240.30500.31350.28800.30400.3040-
11 ene 20240.32550.32900.29650.30100.3010-
10 ene 20240.31100.32400.31050.32400.3240-
09 ene 20240.31000.31800.30850.31800.3180-
08 ene 20240.31850.32450.31100.31450.3145-
05 ene 20240.30250.31000.28950.29700.2970-
04 ene 20240.31100.33750.30200.30200.3020-
03 ene 20240.32000.33300.30750.30750.3075-
02 ene 20240.33550.33800.30900.33400.3340-
29 dic 20230.34200.34650.32150.32450.3245-
28 dic 20230.34200.34250.31200.34250.3425-
27 dic 20230.35300.35350.29350.33100.3310-
22 dic 20230.33250.34950.31800.31800.3180-
21 dic 20230.43500.45200.33600.33600.3360-
20 dic 20230.53800.53800.40100.40100.4010-
19 dic 20230.49950.51300.43300.47550.4755-
18 dic 20230.36250.47350.35250.46250.4625-
15 dic 20230.34600.34750.30450.33600.3360-
14 dic 20230.26650.33400.26600.33400.3340-
*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...