U.S. markets closed

NetEase, Inc. (4Y01.F)

Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
17.90-0.10 (-0.56%)
Al cierre: 03:29PM CEST
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202418.0018.0017.9017.9017.90-
09 may 202418.2018.2018.0018.0018.00-
08 may 202417.7017.7017.7017.7017.70-
07 may 202418.3018.3018.3018.3018.3060
06 may 202419.6019.6018.7018.7018.7065
03 may 202418.3018.3018.3018.3018.30-
02 may 202417.8017.8017.5017.5017.50-
30 abr 202417.7017.7017.5017.5017.50-
29 abr 202417.6017.6017.5017.5017.50-
26 abr 202417.4017.5017.3017.5017.50-
25 abr 202417.2017.2017.1017.2017.20-
24 abr 202417.3017.4017.3017.4017.40-
23 abr 202417.2017.2017.0017.0017.00-
22 abr 202417.3017.3017.2017.3017.30-
19 abr 202416.8016.8016.8016.8016.80-
18 abr 202416.6016.8016.6016.7016.70-
17 abr 202416.5016.6016.5016.6016.60-
16 abr 202416.8016.8016.8016.8016.80-
15 abr 202417.0017.0017.0017.0017.00-
12 abr 202417.7017.8017.6017.6017.60-
11 abr 202418.0018.0018.0018.0018.00-
10 abr 202418.3018.6018.3018.6018.6021
09 abr 202418.3018.3018.2018.2018.20-
08 abr 202417.5017.5017.3017.3017.30-
05 abr 202417.4017.4017.3017.4017.40-
04 abr 202416.9017.7016.9017.7017.70180
03 abr 202417.3017.7017.3017.7017.70-
02 abr 202417.7017.8017.6017.6017.60-
28 mar 202419.0019.2019.0019.2019.20-
27 mar 202418.7018.7018.7018.7018.70-
26 mar 202418.8018.8018.8018.8018.80-
25 mar 202419.0019.0018.9018.9018.90-
22 mar 202419.4019.4019.4019.4019.40-
21 mar 202419.4019.5019.4019.5019.50-
20 mar 202419.1019.4019.1019.4019.40-
19 mar 202418.8018.8018.8018.8018.80-
18 mar 202419.2019.2019.1019.1019.10-
15 mar 202419.6019.6019.4019.4019.40-
14 mar 202419.6019.7019.6019.7019.70-
13 mar 202419.8019.8019.8019.8019.80-
13 mar 20240.21597 Dividendo
12 mar 202419.6019.6019.5019.5019.28-
11 mar 202419.4019.4019.4019.4019.19-
08 mar 202419.8019.8019.1019.2018.99129
07 mar 202418.8018.9018.8018.9018.69-
06 mar 202419.6019.6019.5019.5019.28-
05 mar 202419.4019.4019.4019.4019.19-
04 mar 202420.2020.2020.0020.0019.78-
01 mar 202420.0020.2020.0020.2019.98-
29 feb 202420.4020.4020.0020.0019.78-
28 feb 202420.4020.4020.0020.0019.78-
27 feb 202419.6020.4019.5020.4020.17-
26 feb 202419.2019.4019.2019.4019.19-
23 feb 202419.7019.8019.7019.8019.58-
22 feb 202419.5019.6019.5019.6019.38-
21 feb 202419.8019.8019.8019.8019.58-
20 feb 202419.8019.8019.7019.7019.48-
19 feb 202419.7019.8019.7019.8019.58-
16 feb 202420.0020.0020.0020.0019.78-
15 feb 202419.7019.7019.7019.7019.4825
14 feb 202419.7019.7019.6019.6019.38-
13 feb 202418.8019.6018.8019.6019.38-
12 feb 202418.6018.8018.6018.8018.59-
09 feb 202418.8019.2018.8019.2018.99-
08 feb 202419.2019.3019.2019.3019.09-
07 feb 202419.0019.0019.0019.0018.79-
06 feb 202419.4019.4019.4019.4019.19-
05 feb 202418.4018.4018.3018.4018.20-
02 feb 202418.0018.1018.0018.1017.90-
01 feb 202418.1018.1018.1018.1017.90-
31 ene 202417.6017.6017.5017.5017.31-
30 ene 202417.6017.6017.6017.6017.41-
29 ene 202418.6018.6018.6018.6018.39-
26 ene 202418.2018.2018.2018.2018.00-
25 ene 202418.6018.6018.6018.6018.39-
24 ene 202418.0018.0018.0018.0017.80-
23 ene 202416.9016.9016.9016.9016.71-
22 ene 202415.9015.9015.9015.9015.72-
19 ene 202416.1016.1016.1016.1015.92-
18 ene 202415.8015.8015.8015.8015.63-
17 ene 202415.5015.5015.5015.5015.33-
16 ene 202415.9015.9015.9015.9015.72-
15 ene 202416.4016.4016.4016.4016.22-
12 ene 202415.8016.4015.8016.4016.22122
11 ene 202416.2016.2016.2016.2016.02-
10 ene 202416.1016.1016.1016.1015.92-
09 ene 202416.1016.1016.1016.1015.92-
08 ene 202416.1016.1016.1016.1015.92-
05 ene 202416.8016.8016.8016.8016.615
04 ene 202417.7017.7017.1017.1016.91180
03 ene 202417.0017.0017.0017.0016.81-
02 ene 202416.7016.7016.7016.7016.52-
29 dic 202316.4016.4015.9015.9015.72300
28 dic 202314.0014.0014.0014.0013.84-
27 dic 202314.0014.0014.0014.0013.84-
22 dic 202313.9014.2013.8014.0013.841,075
21 dic 202318.6018.6018.6018.6018.39-
20 dic 202318.6018.6018.6018.6018.39-
19 dic 202318.6018.6018.6018.6018.39-
18 dic 202318.3018.3018.3018.3018.10-
*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...