China Pacific Insurance (Group) Co Ltd (75C.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 03 jul 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | - |
| 02 jul 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | - |
| 01 jul 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 28 jun 2024 | 2.2600 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | - |
| 27 jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 26 jun 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| 25 jun 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 24 jun 2024 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | - |
| 21 jun 2024 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | 2.4800 | - |
| 20 jun 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 19 jun 2024 | 2.4000 | 2.5000 | 2.4000 | 2.4000 | 2.4000 | 5,000 |
| 18 jun 2024 | 2.3400 | 2.3600 | 2.3400 | 2.3600 | 2.3600 | - |
| 17 jun 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | - |
| 14 jun 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | - |
| 13 jun 2024 | 2.2600 | 2.2800 | 2.2600 | 2.2800 | 2.2800 | - |
| 12 jun 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 12 jun 2024 | 1.121439 Dividendo | |||||
| 11 jun 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.2986 | - |
| 10 jun 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.2771 | - |
| 07 jun 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.2771 | - |
| 06 jun 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 1.2986 | - |
| 05 jun 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.3415 | - |
| 04 jun 2024 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | 1.3415 | - |
| 03 jun 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 1.3093 | - |
| 31 may 2024 | 2.4600 | 2.4600 | 2.3800 | 2.3800 | 1.2771 | - |
| 30 may 2024 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 1.2878 | - |
| 29 may 2024 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 1.3093 | - |
| 28 may 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 1.3522 | - |
| 27 may 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.3308 | - |
| 24 may 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.3200 | - |
| 23 may 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1.3200 | - |
| 22 may 2024 | 2.4800 | 2.5800 | 2.4800 | 2.5000 | 1.3415 | 1,700 |
| 21 may 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 1.3093 | - |
| 20 may 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.3844 | - |
| 17 may 2024 | 2.4800 | 2.5800 | 2.4800 | 2.5800 | 1.3844 | - |
| 16 may 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.2771 | - |
| 15 may 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.2127 | - |
| 14 may 2024 | 2.3000 | 2.3000 | 2.2600 | 2.2600 | 1.2127 | 2,700 |
| 13 may 2024 | 2.4000 | 2.4000 | 2.3400 | 2.3400 | 1.2556 | - |
| 10 may 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 1.2342 | - |
| 09 may 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.1376 | - |
| 08 may 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 1.1269 | - |
| 07 may 2024 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | 1.1483 | - |
| 06 may 2024 | 2.1600 | 2.1600 | 2.1200 | 2.1200 | 1.1376 | - |
| 03 may 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.1698 | - |
| 02 may 2024 | 2.1000 | 2.1200 | 2.1000 | 2.1200 | 1.1376 | - |
| 30 abr 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 1.0947 | - |
| 29 abr 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | 1.1269 | - |
| 26 abr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.0732 | - |
| 25 abr 2024 | 1.9400 | 1.9400 | 1.9300 | 1.9300 | 1.0356 | - |
| 24 abr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.0356 | - |
| 23 abr 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.0034 | - |
| 22 abr 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.0034 | - |
| 19 abr 2024 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | 0.9873 | - |
| 18 abr 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 0.9873 | - |
| 17 abr 2024 | 1.7500 | 1.7500 | 1.7400 | 1.7400 | 0.9337 | - |
| 16 abr 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.9390 | 2,000 |
| 15 abr 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 0.9337 | - |
| 12 abr 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 0.9176 | - |
| 11 abr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.9283 | - |
| 10 abr 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 0.9122 | - |
| 09 abr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 0.9122 | - |
| 08 abr 2024 | 1.6500 | 1.7200 | 1.6400 | 1.7200 | 0.9229 | 5,000 |
| 05 abr 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 0.8747 | - |
| 04 abr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.8961 | - |
| 03 abr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.9015 | - |
| 02 abr 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6900 | 0.9068 | - |
| 28 mar 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 0.8532 | - |
| 27 mar 2024 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 0.8210 | 3,425 |
| 26 mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.8425 | - |
| 25 mar 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 0.8317 | - |
| 22 mar 2024 | 1.5700 | 1.6400 | 1.5700 | 1.6400 | 0.8800 | 1,000 |
| 21 mar 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.8693 | - |
| 20 mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 0.8639 | - |
| 19 mar 2024 | 1.6200 | 1.6900 | 1.6100 | 1.6100 | 0.8639 | - |
| 18 mar 2024 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | 0.8854 | - |
| 15 mar 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.8478 | - |
| 14 mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 0.8532 | - |
| 13 mar 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 0.8639 | - |
| 12 mar 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | 0.9390 | - |
| 11 mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.9015 | - |
| 08 mar 2024 | 1.6800 | 1.7500 | 1.6800 | 1.7500 | 0.9390 | - |
| 07 mar 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | 0.8907 | - |
| 06 mar 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 0.9015 | - |
| 05 mar 2024 | 1.6600 | 1.7300 | 1.6600 | 1.7300 | 0.9283 | - |
| 04 mar 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 0.9015 | - |
| 01 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.9444 | - |
| 29 feb 2024 | 1.7500 | 1.8100 | 1.7500 | 1.7500 | 0.9390 | - |
| 28 feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 0.9337 | - |
| 27 feb 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 0.9659 | - |
| 26 feb 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 0.9712 | - |
| 23 feb 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 0.9981 | - |
| 22 feb 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9400 | 1.0410 | 5,000 |
| 21 feb 2024 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | 0.9820 | - |
| 20 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 0.9605 | - |
| 19 feb 2024 | 1.8100 | 1.8900 | 1.8000 | 1.8000 | 0.9659 | - |
| 16 feb 2024 | 1.8100 | 1.8900 | 1.8100 | 1.8900 | 1.0142 | - |
| 15 feb 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.9444 | - |
| 14 feb 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 0.9605 | - |
| *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.