U.S. markets close in 5 hours 48 minutes

NetEase Inc (4Y01.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
17.70+0.10 (+0.57%)
A partir del 12:31PM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 202417.5017.7017.5017.7017.70270
01 jul 202417.7017.7017.6017.6017.60-
28 jun 202417.6017.8017.5017.5017.50-
27 jun 202417.8018.0017.7017.7017.70-
26 jun 202417.8017.8017.6017.6017.60-
25 jun 202416.7016.8016.7016.8016.80-
24 jun 202416.4016.8016.4016.8016.80-
21 jun 202416.7016.7016.5016.5016.50-
20 jun 202416.8017.1016.5016.5016.50-
19 jun 202417.0017.1017.0017.0017.00-
18 jun 202416.5016.9016.4016.9016.90-
17 jun 202417.1017.2017.0017.0017.00-
14 jun 202417.0017.0016.8016.8016.80-
13 jun 202416.8017.1016.8017.0017.00-
12 jun 202417.2017.2016.9016.9016.90-
11 jun 202417.3017.3017.2017.2017.20-
10 jun 202417.5017.5017.2017.2017.20-
07 jun 202417.2017.3017.1017.2017.20-
06 jun 202417.2017.6017.0017.0017.00-
05 jun 202416.7017.1016.4017.1017.10-
05 jun 20240.099 Dividendo
04 jun 202416.3016.5015.9015.9015.80-
03 jun 202416.4016.4015.6015.6015.50-
31 may 202416.2016.3016.2016.2016.10-
30 may 202416.3016.5016.3016.5016.40-
29 may 202416.2016.3016.2016.2016.10-
28 may 202416.3016.4016.2016.2016.10-
27 may 202416.1016.3016.0016.0015.90-
24 may 202416.6016.7016.6016.6016.50-
23 may 202416.8017.6016.7017.6017.49-
22 may 202417.9018.1017.9018.0017.89-
21 may 202418.5018.6018.1018.1017.99-
20 may 202419.3019.4018.8018.8018.68-
17 may 202419.0019.2019.0019.2019.08-
16 may 202418.5019.1018.4018.9018.78270
15 may 202418.1018.2018.1018.2018.09-
14 may 202418.4018.4018.0018.0017.89-
13 may 202418.0018.3018.0018.0017.89-
10 may 202417.9018.0017.9017.9017.79-
09 may 202418.1018.1017.9017.9017.79-
08 may 202417.8017.8017.7017.7017.59-
07 may 202417.9018.0017.9018.0017.89-
06 may 202418.9019.0018.3018.3018.1921
03 may 202418.6018.9018.4018.9018.78-
02 may 202417.8018.2017.6018.2018.09-
30 abr 202417.9017.9017.5017.5017.39-
29 abr 202417.8017.8017.4017.4017.29-
26 abr 202417.5017.8017.5017.7017.59-
25 abr 202417.2017.3017.1017.1016.99-
24 abr 202417.3017.5017.3017.3017.19-
23 abr 202417.3017.3017.0017.0016.89-
22 abr 202417.4017.4017.3017.3017.19-
19 abr 202416.8017.2016.8017.1016.99-
18 abr 202416.7017.2016.7016.8016.70-
17 abr 202416.7016.7016.5016.5016.40-
16 abr 202416.9016.9016.8016.9016.79-
15 abr 202417.3017.3017.0017.0016.89-
12 abr 202417.7017.9017.1017.1016.99-
11 abr 202418.0018.1017.4017.4017.29-
10 abr 202418.6018.7018.1018.1017.99540
09 abr 202418.3018.4018.2018.2018.09-
08 abr 202417.6017.6017.3017.3017.19-
05 abr 202417.5017.7017.4017.5017.39-
04 abr 202417.7017.8017.7017.7017.59-
03 abr 202417.5017.8017.4017.6017.49-
02 abr 202417.8017.9017.8017.9017.79-
28 mar 202419.1019.3018.9018.9018.78-
27 mar 202418.8018.8018.7018.7018.58-
26 mar 202419.1019.1018.8018.8018.68-
25 mar 202419.0019.1018.9018.9018.78-
22 mar 202419.5019.5019.4019.4019.28-
21 mar 202419.6019.6019.2019.2019.08-
20 mar 202419.2019.3019.2019.3019.18-
19 mar 202418.9018.9018.6018.6018.48-
18 mar 202419.3019.3018.9018.9018.78-
15 mar 202419.7019.7019.2019.2019.08-
14 mar 202419.7019.7019.5019.5019.38-
13 mar 202419.9019.9019.5019.5019.38-
13 mar 20240.21597 Dividendo
12 mar 202419.8019.8019.3019.3018.97-
11 mar 202419.5019.5019.2019.2018.87-
08 mar 202419.3019.3018.7018.7018.38-
07 mar 202418.7019.0018.7018.8018.47-
06 mar 202419.5019.7018.3018.3017.98-
05 mar 202419.4019.5019.2019.2018.87-
04 mar 202420.4020.4019.5019.5019.16-
01 mar 202420.4020.4020.0020.0019.65-
29 feb 202420.8020.8019.3019.4019.06-
28 feb 202420.8020.8020.0020.0019.65-
27 feb 202419.4020.4019.4020.4020.05-
26 feb 202419.3019.5019.2019.2018.87-
23 feb 202419.7020.0019.5019.5019.16-
22 feb 202419.7019.7019.4019.4019.06-
21 feb 202420.2020.2019.3019.3018.97-
20 feb 202419.9019.9019.6019.6019.26-
19 feb 202419.9020.0019.7019.7019.36-
16 feb 202420.2020.2019.6019.6019.26-
15 feb 202419.9019.9019.5019.5019.16-
14 feb 202419.7019.8019.4019.4019.06-
13 feb 202420.2020.2019.3019.3018.97-
*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...