NetEase Inc (4Y01.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 13 jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 12 jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 11 jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 10 jun 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 07 jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 06 jun 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 10 |
| 05 jun 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 05 jun 2024 | 0.099 Dividendo | |||||
| 04 jun 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - |
| 03 jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.30 | - |
| 31 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - |
| 30 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - |
| 29 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - |
| 28 may 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.20 | - |
| 27 may 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.10 | - |
| 24 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 23 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| 22 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - |
| 21 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - |
| 20 may 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.18 | - |
| 17 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | - |
| 16 may 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.39 | - |
| 15 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | - |
| 14 may 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.29 | - |
| 13 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - |
| 10 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 09 may 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | - |
| 08 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 07 may 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - |
| 06 may 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | - |
| 03 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.49 | - |
| 02 may 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 30 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 29 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 26 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | - |
| 25 abr 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | - |
| 24 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | - |
| 23 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | - |
| 22 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | - |
| 19 abr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| 18 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 17 abr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.60 | - |
| 16 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.80 | - |
| 15 abr 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | - |
| 12 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 11 abr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | - |
| 10 abr 2024 | 18.60 | 19.00 | 18.60 | 18.70 | 18.59 | 600 |
| 09 abr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.29 | - |
| 08 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | - |
| 05 abr 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | - |
| 04 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 03 abr 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | - |
| 02 abr 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | - |
| 28 mar 2024 | 19.10 | 19.30 | 19.10 | 19.30 | 19.18 | 15 |
| 27 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | - |
| 26 mar 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | - |
| 25 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | - |
| 22 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | - |
| 21 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | - |
| 20 mar 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | - |
| 19 mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | - |
| 18 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
| 15 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | - |
| 14 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | - |
| 13 mar 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | - |
| 13 mar 2024 | 0.21597 Dividendo | |||||
| 12 mar 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.46 | - |
| 11 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | - |
| 08 mar 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.07 | - |
| 07 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.38 | - |
| 06 mar 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | - |
| 05 mar 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.17 | - |
| 04 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.05 | - |
| 01 mar 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.05 | - |
| 29 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | - |
| 28 feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.45 | - |
| 27 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.07 | - |
| 26 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.97 | - |
| 23 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | - |
| 22 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.07 | - |
| 21 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | - |
| 20 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | - |
| 19 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | - |
| 16 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | - |
| 15 feb 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.66 | - |
| 14 feb 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.46 | - |
| 13 feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | - |
| 12 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.07 | - |
| 09 feb 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.07 | - |
| 08 feb 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 18.97 | - |
| 07 feb 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 18.87 | - |
| 06 feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | - |
| 05 feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.19 | - |
| 02 feb 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 17.89 | - |
| 01 feb 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 17.99 | - |
| 31 ene 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | - |
| 30 ene 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.60 | - |
| 29 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.28 | - |
| 26 ene 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.28 | - |
| *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.