Brilliance China Automotive Holdings Ltd (CBA.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.7732 | 0.7732 | 0.7732 | 0.7732 | 0.7732 | - |
| 02 may 2024 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | - |
| 30 abr 2024 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | - |
| 29 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 26 abr 2024 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | - |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 0.8776 | 0.8776 | 0.8776 | 0.8776 | -0.6224 | - |
| 24 abr 2024 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | -0.6214 | - |
| 23 abr 2024 | 0.8796 | 0.8796 | 0.8796 | 0.8796 | -0.6238 | - |
| 22 abr 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | -0.6079 | - |
| 19 abr 2024 | 0.8382 | 0.8382 | 0.8382 | 0.8382 | -0.5945 | - |
| 18 abr 2024 | 0.8154 | 0.8154 | 0.8154 | 0.8154 | -0.5783 | - |
| 17 abr 2024 | 0.8392 | 0.8392 | 0.8392 | 0.8392 | -0.5952 | - |
| 16 abr 2024 | 0.8452 | 0.8452 | 0.8452 | 0.8452 | -0.5994 | - |
| 15 abr 2024 | 0.8752 | 0.8752 | 0.8752 | 0.8752 | -0.6207 | - |
| 12 abr 2024 | 0.8644 | 0.8644 | 0.8644 | 0.8644 | -0.6130 | - |
| 11 abr 2024 | 0.8508 | 0.8508 | 0.8508 | 0.8508 | -0.6034 | - |
| 10 abr 2024 | 0.8432 | 0.8432 | 0.8432 | 0.8432 | -0.5980 | - |
| 09 abr 2024 | 0.8208 | 0.8208 | 0.8208 | 0.8208 | -0.5821 | - |
| 08 abr 2024 | 0.8094 | 0.8126 | 0.8094 | 0.8126 | -0.5763 | 300 |
| 05 abr 2024 | 0.7934 | 0.7934 | 0.7934 | 0.7934 | -0.5627 | - |
| 04 abr 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | -0.5444 | - |
| 03 abr 2024 | 0.7844 | 0.7844 | 0.7844 | 0.7844 | -0.5563 | - |
| 02 abr 2024 | 0.8116 | 0.8116 | 0.8116 | 0.8116 | -0.5756 | - |
| 28 mar 2024 | 0.6268 | 0.6700 | 0.6268 | 0.6700 | -0.4752 | 100 |
| 27 mar 2024 | 0.6612 | 0.6612 | 0.6612 | 0.6612 | -0.4689 | - |
| 26 mar 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | -0.4730 | - |
| 25 mar 2024 | 0.6604 | 0.6604 | 0.6604 | 0.6604 | -0.4684 | - |
| 22 mar 2024 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | -0.4664 | 200 |
| 21 mar 2024 | 0.5856 | 0.5856 | 0.5856 | 0.5856 | -0.4153 | - |
| 20 mar 2024 | 0.5694 | 0.5694 | 0.5694 | 0.5694 | -0.4038 | - |
| 19 mar 2024 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | -0.4065 | - |
| 18 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -0.4184 | - |
| 15 mar 2024 | 0.5978 | 0.5978 | 0.5978 | 0.5978 | -0.4240 | - |
| 14 mar 2024 | 0.5598 | 0.5660 | 0.5598 | 0.5660 | -0.4014 | 100 |
| 13 mar 2024 | 0.5284 | 0.5284 | 0.5284 | 0.5284 | -0.3747 | - |
| 12 mar 2024 | 0.5144 | 0.5144 | 0.5144 | 0.5144 | -0.3648 | - |
| 11 mar 2024 | 0.5132 | 0.5132 | 0.5132 | 0.5132 | -0.3640 | - |
| 08 mar 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | -0.3716 | - |
| 07 mar 2024 | 0.5060 | 0.5060 | 0.5060 | 0.5060 | -0.3589 | - |
| 06 mar 2024 | 0.5012 | 0.5012 | 0.5012 | 0.5012 | -0.3555 | - |
| 05 mar 2024 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | -0.3647 | - |
| 04 mar 2024 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | -0.3689 | - |
| 01 mar 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | -0.3766 | - |
| 29 feb 2024 | 0.5272 | 0.5272 | 0.5272 | 0.5272 | -0.3739 | - |
| 28 feb 2024 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | -0.3657 | - |
| 27 feb 2024 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | -0.3647 | - |
| 26 feb 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | -0.3745 | - |
| 23 feb 2024 | 0.5278 | 0.5278 | 0.5278 | 0.5278 | -0.3743 | - |
| 22 feb 2024 | 0.5208 | 0.5208 | 0.5202 | 0.5202 | -0.3689 | 15,000 |
| 21 feb 2024 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | -0.3536 | - |
| 20 feb 2024 | 0.5006 | 0.5006 | 0.5006 | 0.5006 | -0.3550 | - |
| 19 feb 2024 | 0.5072 | 0.5072 | 0.5072 | 0.5072 | -0.3597 | - |
| 16 feb 2024 | 0.4943 | 0.5200 | 0.4943 | 0.5200 | -0.3688 | 100 |
| 15 feb 2024 | 0.4833 | 0.4833 | 0.4833 | 0.4833 | -0.3428 | - |
| 14 feb 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | -0.3425 | - |
| 13 feb 2024 | 0.4586 | 0.4586 | 0.4586 | 0.4586 | -0.3252 | - |
| 12 feb 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | -0.3252 | - |
| 09 feb 2024 | 0.4653 | 0.4653 | 0.4653 | 0.4653 | -0.3300 | - |
| 08 feb 2024 | 0.4764 | 0.4764 | 0.4764 | 0.4764 | -0.3379 | - |
| 07 feb 2024 | 0.4674 | 0.4674 | 0.4674 | 0.4674 | -0.3315 | - |
| 06 feb 2024 | 0.4641 | 0.4641 | 0.4641 | 0.4641 | -0.3291 | - |
| 05 feb 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | -0.3716 | - |
| 02 feb 2024 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | -0.3657 | - |
| 01 feb 2024 | 0.4923 | 0.4923 | 0.4923 | 0.4923 | -0.3491 | - |
| 31 ene 2024 | 0.4827 | 0.4827 | 0.4827 | 0.4827 | -0.3423 | - |
| 30 ene 2024 | 0.4892 | 0.4892 | 0.4892 | 0.4892 | -0.3469 | - |
| 29 ene 2024 | 0.4973 | 0.4973 | 0.4973 | 0.4973 | -0.3527 | - |
| 26 ene 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | -0.3540 | - |
| 25 ene 2024 | 0.5152 | 0.5152 | 0.5152 | 0.5152 | -0.3654 | - |
| 24 ene 2024 | 0.5038 | 0.5038 | 0.5038 | 0.5038 | -0.3573 | - |
| 23 ene 2024 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | -0.3490 | - |
| 22 ene 2024 | 0.4903 | 0.4903 | 0.4903 | 0.4903 | -0.3477 | - |
| 19 ene 2024 | 0.5054 | 0.5054 | 0.5054 | 0.5054 | -0.3584 | - |
| 18 ene 2024 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | -0.3530 | - |
| 17 ene 2024 | 0.5104 | 0.5104 | 0.5104 | 0.5104 | -0.3620 | - |
| 16 ene 2024 | 0.5288 | 0.5288 | 0.5288 | 0.5288 | -0.3750 | - |
| 15 ene 2024 | 0.5066 | 0.5066 | 0.5066 | 0.5066 | -0.3593 | - |
| 12 ene 2024 | 0.5066 | 0.5066 | 0.5066 | 0.5066 | -0.3593 | - |
| 11 ene 2024 | 0.5222 | 0.5222 | 0.5222 | 0.5222 | -0.3703 | - |
| 10 ene 2024 | 0.5024 | 0.5024 | 0.5024 | 0.5024 | -0.3563 | - |
| 09 ene 2024 | 0.4871 | 0.4871 | 0.4871 | 0.4871 | -0.3455 | - |
| 08 ene 2024 | 0.4772 | 0.4772 | 0.4772 | 0.4772 | -0.3384 | - |
| 05 ene 2024 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | -0.3360 | - |
| 04 ene 2024 | 0.4752 | 0.4752 | 0.4752 | 0.4752 | -0.3370 | - |
| 03 ene 2024 | 0.4716 | 0.4716 | 0.4716 | 0.4716 | -0.3345 | - |
| 02 ene 2024 | 0.4824 | 0.4824 | 0.4824 | 0.4824 | -0.3421 | - |
| 29 dic 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -0.3475 | - |
| 28 dic 2023 | 0.4755 | 0.4755 | 0.4755 | 0.4755 | -0.3372 | - |
| 27 dic 2023 | 0.4618 | 0.4618 | 0.4618 | 0.4618 | -0.3275 | - |
| 22 dic 2023 | 0.4623 | 0.4623 | 0.4623 | 0.4623 | -0.3279 | - |
| 21 dic 2023 | 0.4641 | 0.4641 | 0.4641 | 0.4641 | -0.3291 | - |
| 20 dic 2023 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | -0.3218 | - |
| 19 dic 2023 | 0.4498 | 0.4498 | 0.4498 | 0.4498 | -0.3190 | - |
| 18 dic 2023 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | -0.3194 | - |
| 15 dic 2023 | 0.4610 | 0.4610 | 0.4610 | 0.4610 | -0.3269 | - |
| 14 dic 2023 | 0.4669 | 0.4669 | 0.4669 | 0.4669 | -0.3311 | - |
| 13 dic 2023 | 0.4727 | 0.4727 | 0.4727 | 0.4727 | -0.3352 | - |
| 12 dic 2023 | 0.4742 | 0.4742 | 0.4742 | 0.4742 | -0.3363 | - |
| 11 dic 2023 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | -0.3348 | - |
| *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.