U.S. markets open in 4 hours 31 minutes

Air China Ltd (AD2.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
0.5174-0.0102 (-1.93%)
A partir del 08:17AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20240.51740.51740.51740.51740.51742,100
22 may 20240.52760.52760.52760.52760.5276-
21 may 20240.50580.50580.50580.50580.5058-
20 may 20240.50480.50480.50480.50480.5048-
17 may 20240.47320.47320.47320.47320.4732-
16 may 20240.47000.47000.47000.47000.4700-
15 may 20240.46960.46960.46960.46960.4696-
14 may 20240.47130.47130.47130.47130.4713-
13 may 20240.47860.47860.47860.47860.4786-
10 may 20240.47630.47630.47630.47630.4763-
09 may 20240.46590.46590.46590.46590.4659-
08 may 20240.45420.45420.45420.45420.4542-
07 may 20240.45790.45790.45790.45790.4579-
06 may 20240.46520.46520.46520.46520.4652-
03 may 20240.46760.46760.46760.46760.4676-
02 may 20240.47290.47290.47290.47290.4729-
30 abr 20240.46290.46290.46290.46290.4629-
29 abr 20240.45670.45670.45670.45670.4567-
26 abr 20240.48230.50280.48230.50280.50282,100
25 abr 20240.46180.46180.46180.46180.4618-
24 abr 20240.44900.44900.44900.44900.4490-
23 abr 20240.44050.44050.44050.44050.4405-
22 abr 20240.45070.45070.45070.45070.4507-
19 abr 20240.43500.43500.43500.43500.4350-
18 abr 20240.44440.44440.44440.44440.4444-
17 abr 20240.43500.43500.43500.43500.4350-
16 abr 20240.43500.43500.43500.43500.4350-
15 abr 20240.44040.44040.44040.44040.4404-
12 abr 20240.44040.44040.44040.44040.4404-
11 abr 20240.46130.46130.46130.46130.4613-
10 abr 20240.45230.45230.45230.45230.4523-
09 abr 20240.45210.45210.45210.45210.4521-
08 abr 20240.44730.44730.44730.44730.4473-
05 abr 20240.43500.43500.43500.43500.4350-
04 abr 20240.44360.44360.44360.44360.4436-
03 abr 20240.44400.44400.44400.44400.4440-
02 abr 20240.44270.44270.44270.44270.4427-
28 mar 20240.44050.44050.44050.44050.4405-
27 mar 20240.43400.43450.43400.43450.4345-
26 mar 20240.44250.44250.44250.44250.4425-
25 mar 20240.44500.44500.44500.44500.4450-
22 mar 20240.45400.45400.45400.45400.4540-
21 mar 20240.46100.46100.46100.46100.4610-
20 mar 20240.46050.46050.46050.46050.4605-
19 mar 20240.46150.46150.46150.46150.4615-
18 mar 20240.47600.47600.47600.47600.4760-
15 mar 20240.47150.47150.47150.47150.4715-
14 mar 20240.47250.47250.47250.47250.4725-
13 mar 20240.47600.47600.47600.47600.4760-
12 mar 20240.48400.48400.48400.48400.4840-
11 mar 20240.46200.46200.46200.46200.4620-
08 mar 20240.45500.45500.45500.45500.4550-
07 mar 20240.45000.45000.45000.45000.4500-
06 mar 20240.45850.45850.45850.45850.4585-
05 mar 20240.45650.45650.45650.45650.4565-
04 mar 20240.46900.46900.46900.46900.4690-
01 mar 20240.48250.48250.48250.48250.4825-
29 feb 20240.49050.49050.49050.49050.4905-
28 feb 20240.48750.48750.48750.48750.4875-
27 feb 20240.48850.48850.48850.48850.4885-
26 feb 20240.49450.49450.49450.49450.4945-
23 feb 20240.51000.51000.51000.51000.5100-
22 feb 20240.51000.51000.51000.51000.5100-
21 feb 20240.51000.51000.51000.51000.5100-
20 feb 20240.49950.49950.49950.49950.4995-
19 feb 20240.50000.50000.50000.50000.5000-
16 feb 20240.50000.50000.50000.50000.5000-
15 feb 20240.48150.48150.48150.48150.4815-
14 feb 20240.49000.49000.49000.49000.4900-
13 feb 20240.49750.49750.49750.49750.4975-
12 feb 20240.49600.49600.49600.49600.4960-
09 feb 20240.49700.49700.49700.49700.4970-
08 feb 20240.50600.50600.50600.50600.5060-
07 feb 20240.49950.49950.49950.49950.4995-
06 feb 20240.50000.50000.50000.50000.5000-
05 feb 20240.48400.48400.48400.48400.4840-
02 feb 20240.48750.48750.48750.48750.4875-
01 feb 20240.49750.49750.49750.49750.4975-
31 ene 20240.50500.50500.50500.50500.5050-
30 ene 20240.52900.52900.52900.52900.5290-
29 ene 20240.54900.54900.54900.54900.5490-
26 ene 20240.55300.55300.55300.55300.5530-
25 ene 20240.54500.54500.54500.54500.5450-
24 ene 20240.53200.53200.53200.53200.5320-
23 ene 20240.51500.51500.51500.51500.5150-
22 ene 20240.50300.50300.50300.50300.5030-
19 ene 20240.53400.53400.53400.53400.5340-
18 ene 20240.53000.53000.53000.53000.5300-
17 ene 20240.52600.52600.52600.52600.5260-
16 ene 20240.55000.55000.55000.55000.5500-
15 ene 20240.52900.52900.52900.52900.5290-
12 ene 20240.52900.52900.52900.52900.5290-
11 ene 20240.52700.52700.52700.52700.5270-
10 ene 20240.52400.52400.52400.52400.5240-
09 ene 20240.53700.53700.53700.53700.5370-
08 ene 20240.52900.52900.52900.52900.5290-
05 ene 20240.54000.54000.54000.54000.5400-
04 ene 20240.54000.54000.54000.54000.5400-
03 ene 20240.55700.55700.55700.55700.5570-
02 ene 20240.56000.56000.56000.56000.5600-
*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...