U.S. markets open in 3 hours 28 minutes

BYD Co Ltd (BY6.HA)

Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
28.26-0.32 (-1.12%)
A partir del 11:44AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 202428.5828.4928.2628.2628.2650
25 jun 202428.5828.5828.5828.5828.58-
24 jun 202428.1328.6328.1328.6328.63431
21 jun 202428.2028.2028.2028.2028.20-
20 jun 202428.3528.3528.1628.1628.1674
19 jun 202428.4128.4128.3028.3028.30350
18 jun 202427.8927.8927.8927.8927.89-
17 jun 202427.8627.8627.8627.8627.86-
14 jun 202427.3327.3327.3327.3327.33-
13 jun 202427.5127.5127.5127.5127.51-
12 jun 202426.3626.3626.2626.3026.3030
11 jun 202427.1627.1627.1627.1627.16-
11 jun 20243.40609 Dividendo
10 jun 202427.2127.2127.2127.2123.803
07 jun 202426.4826.4826.4826.4823.17-
06 jun 202427.0127.0127.0127.0123.63-
05 jun 202427.4527.4527.4527.4524.01-
04 jun 202427.1527.1527.1527.1523.7511
03 jun 202427.4027.4026.7726.8223.46770
31 may 202426.2626.2626.2626.2622.97-
30 may 202426.0026.0025.9325.9322.6817
29 may 202425.5625.5625.5625.5622.36-
28 may 202424.2924.3424.2924.3421.29410
27 may 202424.3224.3524.3224.3521.30100
24 may 202424.4924.4924.4924.4921.42-
23 may 202424.9324.9324.9324.9321.81-
22 may 202425.3825.3825.3825.3822.20-
21 may 202425.7125.7125.7125.7122.49-
20 may 202426.7426.7426.7426.7423.39-
17 may 202426.3126.3126.3126.3123.02-
16 may 202426.0026.0026.0026.0022.75-
15 may 202425.6026.0925.6025.9622.71117
14 may 202426.4926.4926.2126.2122.9390
13 may 202426.3726.3726.3726.3723.07-
10 may 202426.3326.3326.3326.3323.03-
09 may 202426.7426.7526.7426.7523.40100
08 may 202426.6026.6026.6026.6023.27-
07 may 202427.0027.0027.0027.0023.62-
06 may 202426.8226.8826.8226.8223.46301
03 may 202427.0027.0027.0027.0023.62-
02 may 202426.9427.0726.9427.0723.68350
30 abr 202425.9625.9625.6425.6422.43250
29 abr 202425.8325.8325.8325.8322.60-
26 abr 202425.4225.4225.4225.4222.24-
25 abr 202424.3124.3124.1024.1021.0830
24 abr 202423.8723.8723.8723.8720.88-
23 abr 202423.4623.6523.4623.6520.6950
22 abr 202423.9623.9623.9623.9620.96-
19 abr 202424.0124.0124.0124.0121.00-
18 abr 202424.6024.6024.6024.6021.52-
17 abr 202424.3624.3624.3624.3621.31200
16 abr 202424.5924.5924.5924.5921.51-
15 abr 202424.9224.9224.9124.9121.79100
12 abr 202425.0325.0325.0325.0321.90-
11 abr 202424.9725.0024.9725.0021.8740
10 abr 202424.8624.8624.6824.6821.5910
09 abr 202424.3124.5524.3124.5521.487
08 abr 202423.7123.7123.7123.7120.74-
05 abr 202423.4523.4523.4523.4520.51-
04 abr 202423.5023.5023.5023.5020.56-
03 abr 202423.4823.4823.4823.4820.54-
02 abr 202424.0624.0624.0624.0621.05965
28 mar 202423.7323.9323.7323.9320.94100
27 mar 202423.9824.0023.9824.0020.9950
26 mar 202425.3925.3925.3925.3922.21-
25 mar 202424.9025.0024.5024.8421.73317
22 mar 202425.3225.3225.3225.3222.15-
21 mar 202425.3425.3425.3425.3422.17-
20 mar 202425.3625.3625.2225.2522.09550
19 mar 202425.2225.3225.2225.3222.1510
18 mar 202425.5025.5425.4425.5422.341,107
15 mar 202424.6024.7524.6024.7521.65100
14 mar 202424.7824.7824.3524.3521.311,815
13 mar 202424.4724.4724.4724.4721.41-
12 mar 202424.5124.5124.4024.4021.341
11 mar 202423.0923.1622.8123.1620.26511
08 mar 202421.9921.9921.6521.8919.15361
07 mar 202422.0122.3022.0122.1019.3455
06 mar 202422.6022.7922.6022.7919.94120
05 mar 202422.4322.4322.3622.3619.56150
04 mar 202422.6422.6422.3422.3419.5515
01 mar 202423.1023.1023.0523.0520.1623
29 feb 202422.8522.8522.8122.8119.95100
28 feb 202422.8222.9322.8222.9020.031,530
27 feb 202423.0823.9023.0823.6320.67340
26 feb 202422.0922.6822.0922.6819.85165
23 feb 202421.9021.9021.9021.9019.16-
22 feb 202422.0022.0021.8322.0019.2470
21 feb 202422.0122.0122.0122.0119.26-
20 feb 202421.5021.5021.5021.5018.81-
19 feb 202422.0822.1922.0822.1919.412,500
16 feb 202422.5022.5022.5022.5019.68-
15 feb 202421.7721.9521.7721.9519.2050
14 feb 202421.8022.0021.8021.8519.111,375
13 feb 202422.5722.5722.0022.0019.2550
12 feb 202421.8022.1921.8022.1919.422
09 feb 202421.8021.8021.8021.8019.07-
08 feb 202421.8722.0821.8721.9219.181,405
07 feb 202421.6821.8321.6821.8319.1045
06 feb 202421.4621.7521.4621.7519.0375
*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...