Brilliance China Automotive Holdings Ltd (CBA.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM 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 | 1,500 |
| 02 may 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | - |
| 30 abr 2024 | 0.7658 | 0.7658 | 0.7658 | 0.7658 | 0.7658 | - |
| 29 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 26 abr 2024 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | - |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 0.8774 | 0.8774 | 0.8774 | 0.8774 | -0.6226 | - |
| 24 abr 2024 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | -0.6217 | - |
| 23 abr 2024 | 0.8802 | 0.8802 | 0.8802 | 0.8802 | -0.6246 | - |
| 22 abr 2024 | 0.8562 | 0.8562 | 0.8562 | 0.8562 | -0.6076 | - |
| 19 abr 2024 | 0.8382 | 0.8382 | 0.8382 | 0.8382 | -0.5948 | - |
| 18 abr 2024 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | -0.5787 | - |
| 17 abr 2024 | 0.8382 | 0.8382 | 0.8382 | 0.8382 | -0.5948 | - |
| 16 abr 2024 | 0.8504 | 0.8504 | 0.8504 | 0.8504 | -0.6034 | - |
| 15 abr 2024 | 0.8752 | 0.8752 | 0.8752 | 0.8752 | -0.6210 | - |
| 12 abr 2024 | 0.8638 | 0.8638 | 0.8638 | 0.8638 | -0.6129 | - |
| 11 abr 2024 | 0.8506 | 0.8506 | 0.8506 | 0.8506 | -0.6036 | - |
| 10 abr 2024 | 0.8396 | 0.8396 | 0.8396 | 0.8396 | -0.5958 | - |
| 09 abr 2024 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | -0.5902 | - |
| 08 abr 2024 | 0.8118 | 0.8118 | 0.8118 | 0.8118 | -0.5761 | - |
| 05 abr 2024 | 0.8022 | 0.8022 | 0.8022 | 0.8022 | -0.5692 | - |
| 04 abr 2024 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | -0.5465 | - |
| 03 abr 2024 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | -0.5631 | - |
| 02 abr 2024 | 0.8066 | 0.8066 | 0.8066 | 0.8066 | -0.5724 | - |
| 28 mar 2024 | 0.6262 | 0.6262 | 0.6262 | 0.6262 | -0.4443 | - |
| 27 mar 2024 | 0.6610 | 0.6610 | 0.6610 | 0.6610 | -0.4690 | - |
| 26 mar 2024 | 0.6672 | 0.6672 | 0.6672 | 0.6672 | -0.4734 | - |
| 25 mar 2024 | 0.6592 | 0.6592 | 0.6592 | 0.6592 | -0.4678 | - |
| 22 mar 2024 | 0.6532 | 0.6532 | 0.6532 | 0.6532 | -0.4635 | - |
| 21 mar 2024 | 0.5862 | 0.5862 | 0.5862 | 0.5862 | -0.4160 | - |
| 20 mar 2024 | 0.5674 | 0.5674 | 0.5674 | 0.5674 | -0.4026 | - |
| 19 mar 2024 | 0.5706 | 0.5706 | 0.5706 | 0.5706 | -0.4049 | - |
| 18 mar 2024 | 0.5912 | 0.5912 | 0.5912 | 0.5912 | -0.4195 | - |
| 15 mar 2024 | 0.5988 | 0.5988 | 0.5988 | 0.5988 | -0.4249 | - |
| 14 mar 2024 | 0.5622 | 0.5622 | 0.5622 | 0.5622 | -0.3989 | - |
| 13 mar 2024 | 0.5258 | 0.5258 | 0.5258 | 0.5258 | -0.3731 | - |
| 12 mar 2024 | 0.5152 | 0.5152 | 0.5152 | 0.5152 | -0.3656 | - |
| 11 mar 2024 | 0.5146 | 0.5146 | 0.5146 | 0.5146 | -0.3652 | - |
| 08 mar 2024 | 0.5236 | 0.5236 | 0.5236 | 0.5236 | -0.3715 | - |
| 07 mar 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | -0.3602 | - |
| 06 mar 2024 | 0.5008 | 0.5008 | 0.5008 | 0.5008 | -0.3554 | - |
| 05 mar 2024 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | -0.3649 | - |
| 04 mar 2024 | 0.5202 | 0.5202 | 0.5202 | 0.5202 | -0.3691 | - |
| 01 mar 2024 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | -0.3775 | - |
| 29 feb 2024 | 0.5284 | 0.5284 | 0.5284 | 0.5284 | -0.3750 | - |
| 28 feb 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | -0.3647 | - |
| 27 feb 2024 | 0.5146 | 0.5146 | 0.5146 | 0.5146 | -0.3652 | - |
| 26 feb 2024 | 0.5352 | 0.5352 | 0.5352 | 0.5352 | -0.3798 | - |
| 23 feb 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | -0.3754 | - |
| 22 feb 2024 | 0.5198 | 0.5198 | 0.5198 | 0.5198 | -0.3688 | - |
| 21 feb 2024 | 0.4986 | 0.4986 | 0.4986 | 0.4986 | -0.3538 | - |
| 20 feb 2024 | 0.5014 | 0.5014 | 0.5014 | 0.5014 | -0.3558 | - |
| 19 feb 2024 | 0.5056 | 0.5056 | 0.5056 | 0.5056 | -0.3588 | - |
| 16 feb 2024 | 0.4938 | 0.4938 | 0.4938 | 0.4938 | -0.3504 | - |
| 15 feb 2024 | 0.4840 | 0.4840 | 0.4840 | 0.4840 | -0.3434 | - |
| 14 feb 2024 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | -0.3421 | - |
| 13 feb 2024 | 0.4586 | 0.4586 | 0.4586 | 0.4586 | -0.3254 | - |
| 12 feb 2024 | 0.4585 | 0.4585 | 0.4585 | 0.4585 | -0.3253 | - |
| 09 feb 2024 | 0.4653 | 0.4653 | 0.4653 | 0.4653 | -0.3302 | - |
| 08 feb 2024 | 0.4777 | 0.4777 | 0.4777 | 0.4777 | -0.3390 | - |
| 07 feb 2024 | 0.4658 | 0.4658 | 0.4658 | 0.4658 | -0.3305 | - |
| 06 feb 2024 | 0.4661 | 0.4661 | 0.4661 | 0.4661 | -0.3307 | - |
| 05 feb 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | -0.3718 | - |
| 02 feb 2024 | 0.5154 | 0.5154 | 0.5154 | 0.5154 | -0.3657 | - |
| 01 feb 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | -0.3549 | - |
| 31 ene 2024 | 0.4827 | 0.4827 | 0.4827 | 0.4827 | -0.3425 | - |
| 30 ene 2024 | 0.4892 | 0.4892 | 0.4892 | 0.4892 | -0.3471 | - |
| 29 ene 2024 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | -0.3537 | - |
| 26 ene 2024 | 0.5002 | 0.5002 | 0.5002 | 0.5002 | -0.3549 | - |
| 25 ene 2024 | 0.5162 | 0.5162 | 0.5162 | 0.5162 | -0.3663 | - |
| 24 ene 2024 | 0.5038 | 0.5038 | 0.5038 | 0.5038 | -0.3575 | - |
| 23 ene 2024 | 0.4944 | 0.4944 | 0.4944 | 0.4944 | -0.3508 | - |
| 22 ene 2024 | 0.4898 | 0.4898 | 0.4898 | 0.4898 | -0.3476 | - |
| 19 ene 2024 | 0.5052 | 0.5052 | 0.5052 | 0.5052 | -0.3585 | - |
| 18 ene 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | -0.3534 | - |
| 17 ene 2024 | 0.5104 | 0.5104 | 0.5104 | 0.5104 | -0.3622 | - |
| 16 ene 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | -0.3747 | - |
| 15 ene 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | -0.3602 | - |
| 12 ene 2024 | 0.5076 | 0.5076 | 0.5076 | 0.5076 | -0.3602 | - |
| 11 ene 2024 | 0.5218 | 0.5218 | 0.5218 | 0.5218 | -0.3703 | - |
| 10 ene 2024 | 0.5016 | 0.5016 | 0.5016 | 0.5016 | -0.3559 | - |
| 09 ene 2024 | 0.4872 | 0.4872 | 0.4872 | 0.4872 | -0.3457 | - |
| 08 ene 2024 | 0.4763 | 0.4763 | 0.4763 | 0.4763 | -0.3380 | - |
| 05 ene 2024 | 0.4737 | 0.4737 | 0.4737 | 0.4737 | -0.3361 | - |
| 04 ene 2024 | 0.4754 | 0.4754 | 0.4754 | 0.4754 | -0.3373 | - |
| 03 ene 2024 | 0.4716 | 0.4716 | 0.4716 | 0.4716 | -0.3346 | - |
| 02 ene 2024 | 0.4984 | 0.4984 | 0.4984 | 0.4984 | -0.3537 | 1,500 |
| 29 dic 2023 | 0.4906 | 0.4918 | 0.4906 | 0.4918 | -0.3490 | - |
| 28 dic 2023 | 0.4741 | 0.4741 | 0.4741 | 0.4741 | -0.3364 | - |
| 27 dic 2023 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | -0.3336 | - |
| 22 dic 2023 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | -0.3279 | - |
| 21 dic 2023 | 0.4641 | 0.4641 | 0.4641 | 0.4641 | -0.3293 | - |
| 20 dic 2023 | 0.4539 | 0.4539 | 0.4539 | 0.4539 | -0.3221 | - |
| 19 dic 2023 | 0.4498 | 0.4498 | 0.4498 | 0.4498 | -0.3192 | - |
| 18 dic 2023 | 0.4519 | 0.4519 | 0.4519 | 0.4519 | -0.3207 | - |
| 15 dic 2023 | 0.4681 | 0.4681 | 0.4681 | 0.4681 | -0.3322 | - |
| 14 dic 2023 | 0.4681 | 0.4681 | 0.4681 | 0.4681 | -0.3322 | - |
| 13 dic 2023 | 0.4728 | 0.4728 | 0.4728 | 0.4728 | -0.3355 | - |
| 12 dic 2023 | 0.4742 | 0.4742 | 0.4742 | 0.4742 | -0.3365 | - |
| 11 dic 2023 | 0.4735 | 0.4735 | 0.4735 | 0.4735 | -0.3360 | - |
| *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.