Brilliance China Automotive Holdings Ltd (CBA.DU)
Dusseldorf - Dusseldorf Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM 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 | 0.7708 | 0.7708 | 0.7556 | 0.7556 | 0.7556 | - |
| 02 may 2024 | 0.7906 | 0.7978 | 0.7906 | 0.7978 | 0.7978 | - |
| 30 abr 2024 | 0.7648 | 0.7960 | 0.7632 | 0.7740 | 0.7740 | 4,000 |
| 29 abr 2024 | 0.7630 | 0.7630 | 0.7572 | 0.7630 | 0.7630 | - |
| 26 abr 2024 | 0.7584 | 0.7668 | 0.7508 | 0.7668 | 0.7668 | - |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 0.8748 | 0.8874 | 0.8748 | 0.8840 | -0.6160 | - |
| 24 abr 2024 | 0.8734 | 0.8930 | 0.8712 | 0.8930 | -0.6223 | - |
| 23 abr 2024 | 0.8774 | 0.9016 | 0.8724 | 0.8788 | -0.6124 | 1,000 |
| 22 abr 2024 | 0.8550 | 0.8592 | 0.8550 | 0.8592 | -0.5987 | - |
| 19 abr 2024 | 0.8360 | 0.8468 | 0.8360 | 0.8440 | -0.5881 | - |
| 18 abr 2024 | 0.8132 | 0.8200 | 0.8108 | 0.8108 | -0.5650 | - |
| 17 abr 2024 | 0.8366 | 0.8366 | 0.8314 | 0.8314 | -0.5793 | - |
| 16 abr 2024 | 0.8436 | 0.8474 | 0.8426 | 0.8426 | -0.5872 | - |
| 15 abr 2024 | 0.8732 | 0.8732 | 0.8684 | 0.8684 | -0.6051 | - |
| 12 abr 2024 | 0.8616 | 0.8684 | 0.8616 | 0.8628 | -0.6012 | - |
| 11 abr 2024 | 0.8482 | 0.8588 | 0.8412 | 0.8588 | -0.5984 | - |
| 10 abr 2024 | 0.8406 | 0.8410 | 0.8256 | 0.8386 | -0.5844 | - |
| 09 abr 2024 | 0.8222 | 0.8222 | 0.8134 | 0.8150 | -0.5679 | - |
| 08 abr 2024 | 0.8100 | 0.8140 | 0.8100 | 0.8128 | -0.5664 | - |
| 05 abr 2024 | 0.7994 | 0.8058 | 0.7994 | 0.8058 | -0.5615 | - |
| 04 abr 2024 | 0.7678 | 0.7678 | 0.7678 | 0.7678 | -0.5350 | - |
| 03 abr 2024 | 0.7888 | 0.7888 | 0.7728 | 0.7728 | -0.5385 | - |
| 02 abr 2024 | 0.8106 | 0.8106 | 0.7908 | 0.7976 | -0.5558 | - |
| 28 mar 2024 | 0.6260 | 0.6530 | 0.6260 | 0.6530 | -0.4550 | - |
| 27 mar 2024 | 0.6592 | 0.6646 | 0.6592 | 0.6646 | -0.4631 | - |
| 26 mar 2024 | 0.6652 | 0.6652 | 0.6592 | 0.6606 | -0.4603 | - |
| 25 mar 2024 | 0.6584 | 0.6584 | 0.6580 | 0.6580 | -0.4585 | - |
| 22 mar 2024 | 0.6556 | 0.6556 | 0.6542 | 0.6542 | -0.4559 | - |
| 21 mar 2024 | 0.5830 | 0.6046 | 0.5830 | 0.6046 | -0.4213 | - |
| 20 mar 2024 | 0.5676 | 0.5684 | 0.5676 | 0.5676 | -0.3955 | - |
| 19 mar 2024 | 0.5714 | 0.5738 | 0.5714 | 0.5738 | -0.3998 | - |
| 18 mar 2024 | 0.5906 | 0.5906 | 0.5894 | 0.5894 | -0.4107 | - |
| 15 mar 2024 | 0.5960 | 0.5988 | 0.5880 | 0.5880 | -0.4097 | - |
| 14 mar 2024 | 0.5664 | 0.5734 | 0.5664 | 0.5734 | -0.3996 | - |
| 13 mar 2024 | 0.5254 | 0.5274 | 0.5246 | 0.5266 | -0.3670 | - |
| 12 mar 2024 | 0.5136 | 0.5136 | 0.5136 | 0.5136 | -0.3579 | - |
| 11 mar 2024 | 0.5116 | 0.5168 | 0.5116 | 0.5168 | -0.3601 | - |
| 08 mar 2024 | 0.5214 | 0.5222 | 0.5214 | 0.5216 | -0.3635 | - |
| 07 mar 2024 | 0.5044 | 0.5072 | 0.5044 | 0.5058 | -0.3525 | - |
| 06 mar 2024 | 0.5010 | 0.5018 | 0.5010 | 0.5010 | -0.3491 | - |
| 05 mar 2024 | 0.5126 | 0.5130 | 0.5126 | 0.5130 | -0.3575 | - |
| 04 mar 2024 | 0.5186 | 0.5186 | 0.5186 | 0.5186 | -0.3614 | - |
| 01 mar 2024 | 0.5296 | 0.5312 | 0.5296 | 0.5296 | -0.3690 | - |
| 29 feb 2024 | 0.5262 | 0.5262 | 0.5222 | 0.5238 | -0.3650 | - |
| 28 feb 2024 | 0.5140 | 0.5146 | 0.5134 | 0.5138 | -0.3580 | - |
| 27 feb 2024 | 0.5130 | 0.5130 | 0.5094 | 0.5094 | -0.3550 | - |
| 26 feb 2024 | 0.5342 | 0.5376 | 0.5336 | 0.5336 | -0.3718 | - |
| 23 feb 2024 | 0.5268 | 0.5286 | 0.5190 | 0.5190 | -0.3617 | - |
| 22 feb 2024 | 0.5192 | 0.5192 | 0.5164 | 0.5186 | -0.3614 | - |
| 21 feb 2024 | 0.4971 | 0.4971 | 0.4949 | 0.4955 | -0.3453 | - |
| 20 feb 2024 | 0.4980 | 0.4980 | 0.4958 | 0.4960 | -0.3456 | - |
| 19 feb 2024 | 0.5056 | 0.5056 | 0.5044 | 0.5044 | -0.3515 | - |
| 16 feb 2024 | 0.4928 | 0.4985 | 0.4928 | 0.4985 | -0.3474 | - |
| 15 feb 2024 | 0.4818 | 0.4818 | 0.4789 | 0.4802 | -0.3346 | - |
| 14 feb 2024 | 0.4825 | 0.4890 | 0.4796 | 0.4890 | -0.3408 | - |
| 13 feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | -0.3233 | - |
| 12 feb 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | -0.3233 | - |
| 09 feb 2024 | 0.4639 | 0.4652 | 0.4639 | 0.4652 | -0.3242 | - |
| 08 feb 2024 | 0.4762 | 0.4762 | 0.4652 | 0.4652 | -0.3242 | - |
| 07 feb 2024 | 0.4659 | 0.4720 | 0.4659 | 0.4720 | -0.3289 | - |
| 06 feb 2024 | 0.4627 | 0.4627 | 0.4521 | 0.4531 | -0.3157 | - |
| 05 feb 2024 | 0.5224 | 0.5242 | 0.5224 | 0.5234 | -0.3647 | - |
| 02 feb 2024 | 0.5140 | 0.5140 | 0.5074 | 0.5084 | -0.3543 | - |
| 01 feb 2024 | 0.4986 | 0.4986 | 0.4926 | 0.4926 | -0.3433 | - |
| 31 ene 2024 | 0.4818 | 0.4818 | 0.4816 | 0.4816 | -0.3356 | - |
| 30 ene 2024 | 0.4877 | 0.4886 | 0.4841 | 0.4846 | -0.3377 | - |
| 29 ene 2024 | 0.4964 | 0.4994 | 0.4964 | 0.4988 | -0.3476 | - |
| 26 ene 2024 | 0.4986 | 0.4986 | 0.4826 | 0.4826 | -0.3363 | - |
| 25 ene 2024 | 0.5136 | 0.5138 | 0.5034 | 0.5034 | -0.3508 | - |
| 24 ene 2024 | 0.5022 | 0.5066 | 0.5022 | 0.5054 | -0.3522 | - |
| 23 ene 2024 | 0.4906 | 0.5052 | 0.4906 | 0.4988 | -0.3476 | - |
| 22 ene 2024 | 0.4888 | 0.4888 | 0.4824 | 0.4828 | -0.3364 | - |
| 19 ene 2024 | 0.5038 | 0.5062 | 0.5028 | 0.5028 | -0.3504 | - |
| 18 ene 2024 | 0.4963 | 0.4979 | 0.4963 | 0.4979 | -0.3470 | - |
| 17 ene 2024 | 0.5088 | 0.5088 | 0.4945 | 0.5036 | -0.3509 | - |
| 16 ene 2024 | 0.5272 | 0.5288 | 0.5268 | 0.5288 | -0.3685 | - |
| 15 ene 2024 | 0.5330 | 0.5352 | 0.5330 | 0.5350 | -0.3728 | - |
| 12 ene 2024 | 0.5050 | 0.5092 | 0.5050 | 0.5088 | -0.3545 | - |
| 11 ene 2024 | 0.5206 | 0.5206 | 0.5142 | 0.5142 | -0.3583 | - |
| 10 ene 2024 | 0.5008 | 0.5086 | 0.5008 | 0.5018 | -0.3497 | - |
| 09 ene 2024 | 0.4853 | 0.4879 | 0.4853 | 0.4875 | -0.3397 | - |
| 08 ene 2024 | 0.4747 | 0.4793 | 0.4747 | 0.4786 | -0.3335 | - |
| 05 ene 2024 | 0.4722 | 0.4766 | 0.4722 | 0.4756 | -0.3314 | - |
| 04 ene 2024 | 0.4722 | 0.4734 | 0.4722 | 0.4734 | -0.3299 | - |
| 03 ene 2024 | 0.4707 | 0.4744 | 0.4707 | 0.4744 | -0.3306 | - |
| 02 ene 2024 | 0.4809 | 0.4819 | 0.4791 | 0.4819 | -0.3358 | - |
| 29 dic 2023 | 0.4885 | 0.4907 | 0.4805 | 0.4907 | -0.3419 | - |
| 28 dic 2023 | 0.4740 | 0.4796 | 0.4740 | 0.4796 | -0.3342 | - |
| 27 dic 2023 | 0.4686 | 0.4686 | 0.4686 | 0.4686 | -0.3265 | - |
| 22 dic 2023 | 0.4609 | 0.4686 | 0.4609 | 0.4686 | -0.3265 | - |
| 21 dic 2023 | 0.4626 | 0.4647 | 0.4626 | 0.4631 | -0.3227 | - |
| 20 dic 2023 | 0.4524 | 0.4545 | 0.4524 | 0.4543 | -0.3166 | - |
| 19 dic 2023 | 0.4484 | 0.4595 | 0.4484 | 0.4595 | -0.3202 | - |
| 18 dic 2023 | 0.4490 | 0.4691 | 0.4490 | 0.4512 | -0.3144 | 10,000 |
| 15 dic 2023 | 0.4666 | 0.4682 | 0.4666 | 0.4682 | -0.3263 | - |
| 14 dic 2023 | 0.4666 | 0.4666 | 0.4666 | 0.4666 | -0.3251 | - |
| 13 dic 2023 | 0.4712 | 0.4786 | 0.4712 | 0.4786 | -0.3335 | - |
| 12 dic 2023 | 0.4716 | 0.4764 | 0.4716 | 0.4764 | -0.3320 | - |
| 11 dic 2023 | 0.4706 | 0.4733 | 0.4706 | 0.4733 | -0.3298 | - |
| *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.