U.S. markets closed

Air China Ltd (AD2.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.4065-0.0032 (-0.78%)
Al cierre: 08:01AM CEST
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 20240.40650.40650.40650.40650.4065-
18 jul 20240.40970.40970.40970.40970.4097-
17 jul 20240.41100.41100.41100.41100.4110-
16 jul 20240.40580.40580.40580.40580.4058-
15 jul 20240.41120.41120.41120.41120.4112-
12 jul 20240.42160.42160.42160.42160.4216-
11 jul 20240.42150.42150.42150.42150.4215-
10 jul 20240.41290.41290.41290.41290.4129-
09 jul 20240.41360.41360.41360.41360.4136-
08 jul 20240.41040.41040.41040.41040.4104-
05 jul 20240.41620.41620.41620.41620.4162-
04 jul 20240.41660.41660.41660.41660.4166-
03 jul 20240.42410.42410.42410.42410.4241-
02 jul 20240.41850.41850.41850.41850.4185-
01 jul 20240.41950.41950.41950.41950.4195-
28 jun 20240.42420.42420.42420.42420.4242-
27 jun 20240.42380.42380.42380.42380.4238-
26 jun 20240.42940.42940.42940.42940.4294-
25 jun 20240.42570.42570.42570.42570.4257-
24 jun 20240.42980.42980.42980.42980.4298-
21 jun 20240.44000.44000.44000.44000.4400-
20 jun 20240.44870.44870.44870.44870.4487-
19 jun 20240.45090.45090.45090.45090.4509-
18 jun 20240.44290.44290.44290.44290.4429-
17 jun 20240.44420.44420.44420.44420.4442-
14 jun 20240.44620.44620.44620.44620.4462-
13 jun 20240.45380.45380.45380.45380.4538-
12 jun 20240.46090.46090.46090.46090.4609-
11 jun 20240.46380.46380.46380.46380.4638-
10 jun 20240.47360.47360.47360.47360.4736-
07 jun 20240.46990.46990.46990.46990.4699-
06 jun 20240.46440.46440.46440.46440.4644-
05 jun 20240.47640.47640.47640.47640.4764-
04 jun 20240.48410.48410.48410.48410.4841-
03 jun 20240.47350.47350.47350.47350.4735-
31 may 20240.50020.50020.50020.50020.5002-
30 may 20240.50020.50020.50020.50020.5002-
29 may 20240.50020.50020.50020.50020.5002-
28 may 20240.49920.49920.49920.49920.4992-
27 may 20240.50480.50480.50480.50480.5048-
24 may 20240.49840.49840.49840.49840.4984-
23 may 20240.51100.51100.51100.51100.5110-
22 may 20240.52520.52520.52520.52520.5252-
21 may 20240.50640.50640.50640.50640.5064-
20 may 20240.49680.49680.49680.49680.4968-
17 may 20240.47080.47080.47080.47080.4708-
16 may 20240.46600.46600.46600.46600.4660-
15 may 20240.46390.46390.46390.46390.4639-
14 may 20240.46750.46750.46750.46750.4675-
13 may 20240.47370.47370.47370.47370.4737-
10 may 20240.47250.47250.47250.47250.4725-
09 may 20240.46180.46180.46180.46180.4618-
08 may 20240.45130.45130.45130.45130.4513-
07 may 20240.45720.45720.45720.45720.4572-
06 may 20240.46120.46120.46120.46120.4612-
03 may 20240.46350.46350.46350.46350.4635-
02 may 20240.46910.46910.46910.46910.4691-
30 abr 20240.45630.45630.45630.45630.4563-
29 abr 20240.45620.45620.45620.45620.4562-
26 abr 20240.47840.47840.47840.47840.4784-
25 abr 20240.45900.45900.45900.45900.4590-
24 abr 20240.44590.44590.44590.44590.4459-
23 abr 20240.43260.43260.43260.43260.4326-
22 abr 20240.44330.44330.44330.44330.4433-
19 abr 20240.42360.42360.42360.42360.4236-
18 abr 20240.43640.43640.43640.43640.4364-
17 abr 20240.41490.41490.41490.41490.4149-
16 abr 20240.42500.42500.42500.42500.4250-
15 abr 20240.43210.43210.43210.43210.4321-
12 abr 20240.42860.42860.42860.42860.4286-
11 abr 20240.45320.45320.45320.45320.4532-
10 abr 20240.45010.45010.45010.45010.4501-
09 abr 20240.45010.45010.45010.45010.4501-
08 abr 20240.44750.44750.44750.44750.4475-
05 abr 20240.42700.42700.42700.42700.4270-
04 abr 20240.43450.43450.43450.43450.4345-
03 abr 20240.43610.43610.43610.43610.4361-
02 abr 20240.43350.43350.43350.43350.4335-
28 mar 20240.42900.42900.42900.42900.4290-
27 mar 20240.42850.42850.42850.42850.4285-
26 mar 20240.43000.43000.43000.43000.4300-
25 mar 20240.43750.43750.43750.43750.4375-
22 mar 20240.44200.44200.44200.44200.4420-
21 mar 20240.45350.45350.45350.45350.4535-
20 mar 20240.45300.45300.45300.45300.4530-
19 mar 20240.45400.45400.45400.45400.4540-
18 mar 20240.45100.45100.45100.45100.4510-
15 mar 20240.46350.46350.46350.46350.4635-
14 mar 20240.46350.46350.46350.46350.4635-
13 mar 20240.46700.46700.46700.46700.4670-
12 mar 20240.47650.47650.47650.47650.4765-
11 mar 20240.45450.45450.45450.45450.4545-
08 mar 20240.44600.44600.44600.44600.4460-
07 mar 20240.44100.44100.44100.44100.4410-
06 mar 20240.44950.44950.44950.44950.4495-
05 mar 20240.45000.45000.45000.45000.4500-
04 mar 20240.46000.46000.46000.46000.4600-
01 mar 20240.47500.47500.47500.47500.4750-
29 feb 20240.48150.48150.48150.48150.4815-
28 feb 20240.48250.48250.48250.48250.4825-
*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...