U.S. markets open in 26 minutes
F S&P 500
5,533.50 -0.75 (-0.01%) F Dow Jones
39,665.00 +82.00 (+0.21%) F Nasdaq
19,940.00 -42.75 (-0.21%) E-mini Russell 2000 Index Futur
2,047.20 +3.80 (+0.19%) Petróleo
80.63 -0.10 (-0.12%) Oro
2,339.70 +8.50 (+0.36%)
Chongqing Rural Commercial Bank Co Ltd (C3B.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:00AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 15,000 |
| 21 jun 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 20 jun 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
| 19 jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 18 jun 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 17 jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 14 jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 13 jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 12 jun 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 11 jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 10 jun 2024 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
| 07 jun 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 06 jun 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 05 jun 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 04 jun 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 03 jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 31 may 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 30 may 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| 30 may 2024 | 0.31684 Dividendo | |||||
| 29 may 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.1092 | - |
| 28 may 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.1122 | - |
| 27 may 2024 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.1122 | - |
| 24 may 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.1133 | - |
| 23 may 2024 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.1133 | - |
| 22 may 2024 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.1138 | - |
| 21 may 2024 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.1117 | - |
| 20 may 2024 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.1107 | - |
| 17 may 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.1097 | - |
| 16 may 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.1086 | - |
| 15 may 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.1071 | - |
| 14 may 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.1066 | - |
| 13 may 2024 | 0.4220 | 0.4220 | 0.4220 | 0.4220 | 0.1081 | - |
| 10 may 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.1051 | - |
| 09 may 2024 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.1010 | - |
| 08 may 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.0999 | - |
| 07 may 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
| 06 may 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 03 may 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
| 02 may 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
| 30 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 29 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
| 26 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
| 25 abr 2024 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.0994 | - |
| 24 abr 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.0984 | - |
| 23 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 22 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 19 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 18 abr 2024 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.0989 | - |
| 17 abr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.0979 | - |
| 16 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
| 15 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
| 12 abr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.0963 | - |
| 11 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.0974 | - |
| 10 abr 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.0963 | - |
| 09 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
| 08 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
| 05 abr 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
| 04 abr 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.0969 | - |
| 03 abr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.0979 | - |
| 02 abr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.0979 | - |
| 28 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
| 27 mar 2024 | 0.3740 | 0.3740 | 0.3740 | 0.3740 | 0.0958 | - |
| 26 mar 2024 | 0.3760 | 0.3760 | 0.3760 | 0.3760 | 0.0963 | - |
| 25 mar 2024 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.0953 | - |
| 22 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
| 21 mar 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.0948 | - |
| 20 mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
| 19 mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
| 18 mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
| 15 mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
| 14 mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
| 13 mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
| 12 mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
| 11 mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
| 08 mar 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
| 07 mar 2024 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.0938 | - |
| 06 mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
| 05 mar 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.0922 | - |
| 04 mar 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.0917 | - |
| 01 mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
| 29 feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
| 28 feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.0917 | - |
| 27 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.0922 | - |
| 26 feb 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.0928 | - |
| 23 feb 2024 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.0943 | - |
| 22 feb 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.0933 | - |
| 21 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.0922 | - |
| 20 feb 2024 | 0.3580 | 0.3580 | 0.3580 | 0.3580 | 0.0917 | - |
| 19 feb 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.0907 | - |
| 16 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.0887 | - |
| 15 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.0876 | - |
| 14 feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.0881 | - |
| 13 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.0866 | - |
| 12 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.0866 | - |
| 09 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.0866 | - |
| 08 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.0897 | - |
| 07 feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.0897 | - |
| 06 feb 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.0902 | - |
| 05 feb 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.0887 | - |
| 02 feb 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.0876 | - |
| *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.