U.S. markets close in 6 hours 21 minutes

DiDi Global Inc (92S.BE)

Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
4.5600+0.0600 (+1.33%)
A partir del 02:08PM CEST. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 20244.52004.56004.52004.56004.5600103
23 abr 20244.46004.52004.44004.50004.5000-
22 abr 20244.16004.46004.16004.46004.4600-
19 abr 20244.38004.38004.14004.14004.1400-
18 abr 20244.34004.40004.32004.38004.3800-
17 abr 20244.20004.38004.16004.36004.3600-
16 abr 20244.38004.40004.12004.16004.1600-
15 abr 20244.52004.52004.38004.38004.3800-
12 abr 20244.60004.66004.52004.56004.5600-
11 abr 20244.46004.64004.46004.64004.6400-
10 abr 20244.16004.36004.14004.36004.3600-
09 abr 20244.10004.16004.08004.16004.1600-
08 abr 20244.08004.10004.04004.08004.0800-
05 abr 20243.70003.88003.68003.88003.8800-
04 abr 20243.64003.68003.64003.68003.6800-
03 abr 20243.68003.68003.66003.66003.6600-
02 abr 20243.72003.74003.66003.72003.7200-
28 mar 20243.53003.57003.52003.57003.5700-
27 mar 20243.45003.57003.42003.52003.5200-
26 mar 20243.60003.60003.47003.47003.4700-
25 mar 20243.63003.66003.60003.60003.6000-
22 mar 20243.70003.71003.64003.64003.6400-
21 mar 20243.65003.69003.62003.69003.6900-
20 mar 20243.57003.67003.54003.66003.6600-
19 mar 20243.53003.57003.50003.57003.5700-
18 mar 20243.52003.56003.51003.53003.5300-
15 mar 20243.58003.58003.46003.52003.5200103
14 mar 20243.58003.59003.53003.58003.5800-
13 mar 20243.61003.63003.57003.58003.5800-
12 mar 20243.56003.61003.56003.61003.6100-
11 mar 20243.48003.56003.48003.56003.5600-
08 mar 20243.53003.54003.48003.48003.4800-
07 mar 20243.60003.60003.51003.55003.5500-
06 mar 20243.53003.60003.52003.60003.6000-
05 mar 20243.48003.54003.47003.54003.5400-
04 mar 20243.42003.46003.42003.46003.4600-
01 mar 20243.49003.51003.42003.42003.4200-
29 feb 20243.51003.52003.47003.48003.4800-
28 feb 20243.59003.60003.51003.51003.5100-
27 feb 20243.60003.65003.59003.59003.5900-
26 feb 20243.47003.60003.45003.60003.6000-
23 feb 20243.40003.60003.40003.49003.4900-
22 feb 20243.41003.41003.38003.41003.4100-
21 feb 20243.40003.44003.39003.43003.4300-
20 feb 20243.50003.50003.41003.41003.4100-
19 feb 20243.49003.50003.49003.50003.5000-
16 feb 20243.37003.51003.37003.51003.5100-
15 feb 20243.38003.44003.20003.39003.3900150
14 feb 20243.14003.38003.14003.38003.3800-
13 feb 20243.23003.23003.14003.14003.1400-
12 feb 20243.31003.33003.23003.23003.2300-
09 feb 20243.29003.30003.27003.30003.3000-
08 feb 20243.27003.29003.22003.29003.2900-
07 feb 20243.21003.25003.17003.25003.2500-
06 feb 20242.96003.23002.96003.23003.2300-
05 feb 20243.11003.12002.94002.94002.9400-
02 feb 20243.23003.23003.14003.14003.1400-
01 feb 20243.23003.33003.23003.25003.2500-
31 ene 20243.25003.25003.23003.24003.2400-
30 ene 20243.35003.35003.24003.26003.2600-
29 ene 20243.41003.42003.34003.35003.3500-
26 ene 20243.43003.43003.37003.39003.3900-
25 ene 20243.40003.44003.39003.41003.4100-
24 ene 20243.40003.47003.39003.40003.4000-
23 ene 20243.22003.40003.22003.40003.4000-
22 ene 20243.41003.42003.21003.21003.2100-
19 ene 20243.48003.52003.43003.45003.4500-
18 ene 20243.40003.51003.40003.47003.4700-
17 ene 20243.59003.59003.40003.40003.4000-
16 ene 20243.69003.71003.59003.60003.6000-
15 ene 20243.68003.69003.68003.68003.6800-
12 ene 20243.57003.67003.42003.67003.6700-
11 ene 20243.55003.57003.54003.57003.5700-
10 ene 20243.55003.56003.55003.56003.5600-
09 ene 20243.62003.62003.56003.62003.6200-
08 ene 20243.62003.63003.50003.63003.6300-
05 ene 20243.66003.66003.60003.62003.6200-
04 ene 20243.47003.65003.46003.65003.6500-
03 ene 20243.52003.54003.49003.50003.5000-
02 ene 20243.59003.59003.53003.55003.5500-
29 dic 20233.58003.58003.58003.58003.5800-
28 dic 20233.49003.58003.48003.58003.5800-
27 dic 20233.37003.49003.35003.49003.4900-
22 dic 20233.26003.37003.23003.37003.3700-
21 dic 20233.38003.38003.27003.27003.2700-
20 dic 20233.43003.44003.39003.40003.4000-
19 dic 20233.47003.47003.42003.43003.4300-
18 dic 20233.48003.49003.48003.49003.4900-
15 dic 20233.39003.49003.38003.49003.4900-
14 dic 20233.42003.42003.39003.39003.3900-
13 dic 20233.38003.41003.34003.41003.4100-
12 dic 20233.42003.43003.38003.38003.3800-
11 dic 20233.51003.51003.44003.46003.4600-
08 dic 20233.57003.57003.49003.52003.5200-
07 dic 20233.57003.58003.48003.48003.4800-
06 dic 20233.48003.56003.46003.56003.5600-
05 dic 20233.48003.49003.36003.44003.4400-
04 dic 20233.59003.59003.50003.50003.5000-
01 dic 20233.64003.66003.59003.59003.5900-
30 nov 20233.66003.69003.64003.64003.6400-
*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...