Brilliance China Automotive Holdings Limited (CBA.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:20AM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 0.7538 | 0.7538 | 0.7538 | 0.7538 | 0.7538 | 4,000 |
| 03 may 2024 | 0.7716 | 0.7716 | 0.7698 | 0.7698 | 0.7698 | 4,000 |
| 02 may 2024 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | - |
| 30 abr 2024 | 0.7664 | 0.7664 | 0.7664 | 0.7664 | 0.7664 | - |
| 29 abr 2024 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | - |
| 26 abr 2024 | 0.7596 | 0.7750 | 0.7596 | 0.7750 | 0.7750 | 14,656 |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 0.8784 | 0.8784 | 0.8784 | 0.8784 | -0.6216 | - |
| 24 abr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | -0.6241 | - |
| 23 abr 2024 | 0.8816 | 0.8816 | 0.8816 | 0.8816 | -0.6239 | - |
| 22 abr 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | -0.6066 | - |
| 19 abr 2024 | 0.8376 | 0.8384 | 0.8376 | 0.8384 | -0.5933 | 1,200 |
| 18 abr 2024 | 0.8158 | 0.8412 | 0.8158 | 0.8412 | -0.5953 | 100 |
| 17 abr 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | -0.5930 | - |
| 16 abr 2024 | 0.8492 | 0.8492 | 0.8472 | 0.8472 | -0.5995 | 6,000 |
| 15 abr 2024 | 0.8788 | 0.8788 | 0.8700 | 0.8700 | -0.6157 | 68,000 |
| 12 abr 2024 | 0.8652 | 0.8652 | 0.8650 | 0.8650 | -0.6121 | 1,428 |
| 11 abr 2024 | 0.8546 | 0.8672 | 0.8546 | 0.8672 | -0.6137 | 4,000 |
| 10 abr 2024 | 0.8466 | 0.8466 | 0.8466 | 0.8466 | -0.5991 | - |
| 09 abr 2024 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | -0.5842 | - |
| 08 abr 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | -0.5762 | - |
| 05 abr 2024 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | -0.5688 | - |
| 04 abr 2024 | 0.7776 | 0.7776 | 0.7776 | 0.7776 | -0.5503 | - |
| 03 abr 2024 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | -0.5627 | - |
| 02 abr 2024 | 0.8194 | 0.8194 | 0.7950 | 0.7950 | -0.5626 | 28,500 |
| 28 mar 2024 | 0.6254 | 0.6468 | 0.6254 | 0.6468 | -0.4577 | 8,000 |
| 27 mar 2024 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | -0.4669 | - |
| 26 mar 2024 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | -0.4690 | - |
| 25 mar 2024 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | -0.4669 | - |
| 22 mar 2024 | 0.6578 | 0.6608 | 0.6578 | 0.6608 | -0.4676 | 4,458 |
| 21 mar 2024 | 0.5852 | 0.5852 | 0.5852 | 0.5852 | -0.4141 | - |
| 20 mar 2024 | 0.5676 | 0.5676 | 0.5676 | 0.5676 | -0.4017 | - |
| 19 mar 2024 | 0.5724 | 0.5724 | 0.5724 | 0.5724 | -0.4051 | - |
| 18 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -0.4175 | - |
| 15 mar 2024 | 0.5948 | 0.5948 | 0.5948 | 0.5948 | -0.4209 | - |
| 14 mar 2024 | 0.5702 | 0.5748 | 0.5702 | 0.5748 | -0.4068 | 11,000 |
| 13 mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.3751 | 5,000 |
| 12 mar 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | -0.3673 | - |
| 11 mar 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | -0.3626 | - |
| 08 mar 2024 | 0.5228 | 0.5228 | 0.5228 | 0.5228 | -0.3700 | - |
| 07 mar 2024 | 0.5100 | 0.5100 | 0.5004 | 0.5004 | -0.3541 | 3,884 |
| 06 mar 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | -0.3541 | - |
| 05 mar 2024 | 0.5186 | 0.5186 | 0.5186 | 0.5186 | -0.3670 | - |
| 04 mar 2024 | 0.5184 | 0.5184 | 0.5184 | 0.5184 | -0.3668 | - |
| 01 mar 2024 | 0.5308 | 0.5308 | 0.5308 | 0.5308 | -0.3756 | - |
| 29 feb 2024 | 0.5262 | 0.5262 | 0.5262 | 0.5262 | -0.3724 | - |
| 28 feb 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | -0.3626 | - |
| 27 feb 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | -0.3626 | - |
| 26 feb 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | -0.3793 | - |
| 23 feb 2024 | 0.5250 | 0.5292 | 0.5250 | 0.5292 | -0.3745 | 5,484 |
| 22 feb 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | -0.3666 | - |
| 21 feb 2024 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | -0.3523 | - |
| 20 feb 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | -0.3528 | 10,100 |
| 19 feb 2024 | 0.5038 | 0.5038 | 0.5038 | 0.5038 | -0.3565 | - |
| 16 feb 2024 | 0.4925 | 0.5136 | 0.4925 | 0.5136 | -0.3634 | 11,600 |
| 15 feb 2024 | 0.4800 | 0.4800 | 0.4740 | 0.4740 | -0.3354 | 3,593 |
| 14 feb 2024 | 0.4696 | 0.4780 | 0.4696 | 0.4780 | -0.3383 | 1,000 |
| 13 feb 2024 | 0.4382 | 0.4682 | 0.4382 | 0.4682 | -0.3313 | 4,880 |
| 12 feb 2024 | 0.4582 | 0.4582 | 0.4500 | 0.4500 | -0.3184 | 2,799 |
| 09 feb 2024 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | -0.3287 | - |
| 08 feb 2024 | 0.4731 | 0.4731 | 0.4731 | 0.4731 | -0.3348 | - |
| 07 feb 2024 | 0.4622 | 0.4622 | 0.4622 | 0.4622 | -0.3271 | - |
| 06 feb 2024 | 0.4610 | 0.4610 | 0.4515 | 0.4515 | -0.3195 | 10,000 |
| 05 feb 2024 | 0.5134 | 0.5134 | 0.5134 | 0.5134 | -0.3633 | - |
| 02 feb 2024 | 0.5148 | 0.5156 | 0.5020 | 0.5020 | -0.3552 | 50,000 |
| 01 feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | -0.3521 | - |
| 31 ene 2024 | 0.4860 | 0.4860 | 0.4860 | 0.4860 | -0.3439 | - |
| 30 ene 2024 | 0.4863 | 0.4863 | 0.4863 | 0.4863 | -0.3441 | - |
| 29 ene 2024 | 0.4951 | 0.4951 | 0.4951 | 0.4951 | -0.3504 | - |
| 26 ene 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | -0.3524 | - |
| 25 ene 2024 | 0.5128 | 0.5128 | 0.5128 | 0.5128 | -0.3629 | - |
| 24 ene 2024 | 0.5058 | 0.5058 | 0.5058 | 0.5058 | -0.3579 | - |
| 23 ene 2024 | 0.4966 | 0.4966 | 0.4966 | 0.4966 | -0.3514 | - |
| 22 ene 2024 | 0.4879 | 0.4879 | 0.4879 | 0.4879 | -0.3453 | - |
| 19 ene 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | -0.3626 | - |
| 18 ene 2024 | 0.5092 | 0.5092 | 0.5092 | 0.5092 | -0.3603 | - |
| 17 ene 2024 | 0.5078 | 0.5078 | 0.5078 | 0.5078 | -0.3593 | - |
| 16 ene 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | -0.3722 | - |
| 15 ene 2024 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | -0.3572 | - |
| 12 ene 2024 | 0.5048 | 0.5048 | 0.5048 | 0.5048 | -0.3572 | - |
| 11 ene 2024 | 0.5188 | 0.5188 | 0.5132 | 0.5132 | -0.3632 | 100 |
| 10 ene 2024 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | -0.3531 | - |
| 09 ene 2024 | 0.4847 | 0.4847 | 0.4847 | 0.4847 | -0.3430 | - |
| 08 ene 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -0.3467 | 4,200 |
| 05 ene 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | -0.3340 | - |
| 04 ene 2024 | 0.4731 | 0.4731 | 0.4731 | 0.4731 | -0.3348 | - |
| 03 ene 2024 | 0.4685 | 0.4685 | 0.4685 | 0.4685 | -0.3315 | - |
| 02 ene 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | -0.3540 | 4,000 |
| 29 dic 2023 | 0.4887 | 0.4887 | 0.4887 | 0.4887 | -0.3458 | - |
| 28 dic 2023 | 0.4727 | 0.4800 | 0.4727 | 0.4800 | -0.3397 | 12,000 |
| 27 dic 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -0.3326 | 500 |
| 22 dic 2023 | 0.4607 | 0.4607 | 0.4607 | 0.4607 | -0.3260 | - |
| 21 dic 2023 | 0.4633 | 0.4633 | 0.4633 | 0.4633 | -0.3279 | - |
| 20 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -0.3255 | - |
| 19 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -0.3255 | 2,246 |
| 18 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -0.3255 | - |
| 15 dic 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -0.3255 | - |
| 14 dic 2023 | 0.4654 | 0.4654 | 0.4654 | 0.4654 | -0.3293 | - |
| 13 dic 2023 | 0.4703 | 0.4703 | 0.4703 | 0.4703 | -0.3328 | - |
| 12 dic 2023 | 0.4734 | 0.4734 | 0.4734 | 0.4734 | -0.3350 | - |
| *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.