Chanjet Information Technology Company Limited (C7D.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 27 jun 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 26 jun 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 25 jun 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 24 jun 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 21 jun 2024 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | 0.4080 | - |
| 20 jun 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 19 jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 18 jun 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 17 jun 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 14 jun 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 13 jun 2024 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | 0.4040 | - |
| 12 jun 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 11 jun 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 10 jun 2024 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
| 07 jun 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 06 jun 2024 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
| 05 jun 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 04 jun 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 03 jun 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 31 may 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 30 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 29 may 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 28 may 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 27 may 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 24 may 2024 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 23 may 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 22 may 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 21 may 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 20 may 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 17 may 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 16 may 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 15 may 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 14 may 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 13 may 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 10 may 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 09 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 08 may 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 07 may 2024 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| 06 may 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 03 may 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 02 may 2024 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
| 30 abr 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 29 abr 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 26 abr 2024 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | 0.3540 | - |
| 25 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 24 abr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 23 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 22 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 19 abr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 18 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 17 abr 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 16 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 abr 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 12 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 11 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 10 abr 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 09 abr 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 08 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 05 abr 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 04 abr 2024 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
| 03 abr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 02 abr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 28 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 27 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 26 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 25 mar 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 22 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 21 mar 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 20 mar 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 19 mar 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 18 mar 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 15 mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 14 mar 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 13 mar 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 12 mar 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 11 mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 08 mar 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 07 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 06 mar 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 05 mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 04 mar 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 01 mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 29 feb 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 28 feb 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 27 feb 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | - |
| 26 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 23 feb 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 22 feb 2024 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
| 21 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 20 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 19 feb 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 16 feb 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
| 15 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 14 feb 2024 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | - |
| 13 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 12 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 09 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 08 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 07 feb 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| *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.