China Mobile Ltd (CTM.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:45AM 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 | 8.25 | 8.25 | 8.16 | 8.16 | 8.16 | 150 |
| 03 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 02 may 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| 30 abr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 29 abr 2024 | 8.30 | 8.30 | 8.15 | 8.15 | 8.15 | 130 |
| 26 abr 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 70 |
| 25 abr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| 24 abr 2024 | 8.30 | 8.33 | 8.30 | 8.33 | 8.33 | 2,311 |
| 23 abr 2024 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| 22 abr 2024 | 8.30 | 8.30 | 8.19 | 8.19 | 8.19 | 18,050 |
| 19 abr 2024 | 8.26 | 8.26 | 8.21 | 8.21 | 8.21 | 670 |
| 18 abr 2024 | 8.20 | 8.20 | 8.10 | 8.11 | 8.11 | 1,056 |
| 17 abr 2024 | 8.17 | 8.22 | 8.16 | 8.16 | 8.16 | 712 |
| 16 abr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| 15 abr 2024 | 8.11 | 8.15 | 8.05 | 8.05 | 8.05 | 1,380 |
| 12 abr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 11 abr 2024 | 8.14 | 8.14 | 8.08 | 8.10 | 8.10 | 350 |
| 10 abr 2024 | 8.05 | 8.10 | 8.02 | 8.02 | 8.02 | 2,220 |
| 09 abr 2024 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| 08 abr 2024 | 7.94 | 7.95 | 7.85 | 7.85 | 7.85 | 3,430 |
| 05 abr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 04 abr 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 03 abr 2024 | 7.98 | 7.98 | 7.94 | 7.94 | 7.94 | 300 |
| 02 abr 2024 | 7.93 | 8.00 | 7.93 | 7.95 | 7.95 | 685 |
| 28 mar 2024 | 7.89 | 7.89 | 7.82 | 7.82 | 7.82 | 717 |
| 27 mar 2024 | 7.87 | 7.89 | 7.87 | 7.89 | 7.89 | 60 |
| 26 mar 2024 | 7.91 | 7.91 | 7.87 | 7.87 | 7.87 | 1,001 |
| 25 mar 2024 | 7.89 | 7.89 | 7.80 | 7.80 | 7.80 | 197 |
| 22 mar 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 10 |
| 21 mar 2024 | 7.71 | 7.78 | 7.71 | 7.78 | 7.78 | 2,000 |
| 20 mar 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 150 |
| 19 mar 2024 | 7.68 | 7.68 | 7.67 | 7.67 | 7.67 | 700 |
| 18 mar 2024 | 7.69 | 7.69 | 7.64 | 7.65 | 7.65 | 2,700 |
| 15 mar 2024 | 7.74 | 7.74 | 7.68 | 7.68 | 7.68 | 250 |
| 14 mar 2024 | 7.78 | 7.78 | 7.74 | 7.74 | 7.74 | 650 |
| 13 mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 12 mar 2024 | 7.85 | 7.85 | 7.78 | 7.78 | 7.78 | 1,667 |
| 11 mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 08 mar 2024 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 1,000 |
| 07 mar 2024 | 7.89 | 7.89 | 7.81 | 7.81 | 7.81 | 290 |
| 06 mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 05 mar 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 04 mar 2024 | 7.80 | 7.82 | 7.76 | 7.76 | 7.76 | 2,110 |
| 01 mar 2024 | 7.70 | 7.73 | 7.66 | 7.73 | 7.73 | 185 |
| 29 feb 2024 | 7.81 | 7.81 | 7.66 | 7.66 | 7.66 | 2,000 |
| 28 feb 2024 | 7.84 | 7.86 | 7.84 | 7.85 | 7.85 | 200 |
| 27 feb 2024 | 7.85 | 7.85 | 7.84 | 7.84 | 7.84 | 40 |
| 26 feb 2024 | 7.93 | 7.93 | 7.85 | 7.85 | 7.85 | 2,000 |
| 23 feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 22 feb 2024 | 8.02 | 8.02 | 8.01 | 8.02 | 8.02 | 1,554 |
| 21 feb 2024 | 8.01 | 8.01 | 7.92 | 7.92 | 7.92 | 775 |
| 20 feb 2024 | 7.98 | 7.99 | 7.98 | 7.99 | 7.99 | 415 |
| 19 feb 2024 | 7.93 | 7.98 | 7.89 | 7.89 | 7.89 | 1,800 |
| 16 feb 2024 | 7.89 | 7.90 | 7.84 | 7.84 | 7.84 | 2,286 |
| 15 feb 2024 | 7.90 | 7.90 | 7.78 | 7.78 | 7.78 | 367 |
| 14 feb 2024 | 7.86 | 7.86 | 7.83 | 7.83 | 7.83 | 30,150 |
| 13 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 12 feb 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 09 feb 2024 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 100 |
| 08 feb 2024 | 7.88 | 7.90 | 7.88 | 7.90 | 7.90 | 1,500 |
| 07 feb 2024 | 7.87 | 7.88 | 7.87 | 7.88 | 7.88 | 70 |
| 06 feb 2024 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | 1,625 |
| 05 feb 2024 | 7.82 | 7.82 | 7.77 | 7.77 | 7.77 | 1,200 |
| 02 feb 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 01 feb 2024 | 7.74 | 7.82 | 7.74 | 7.82 | 7.82 | 100 |
| 31 ene 2024 | 7.86 | 7.86 | 7.72 | 7.72 | 7.72 | 1,148 |
| 30 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 29 ene 2024 | 7.93 | 7.93 | 7.86 | 7.86 | 7.86 | 380 |
| 26 ene 2024 | 7.93 | 7.93 | 7.82 | 7.82 | 7.82 | 331 |
| 25 ene 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 900 |
| 24 ene 2024 | 7.58 | 7.65 | 7.58 | 7.65 | 7.65 | 173 |
| 23 ene 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 22 ene 2024 | 7.45 | 7.45 | 7.36 | 7.36 | 7.36 | 610 |
| 19 ene 2024 | 7.61 | 7.61 | 7.57 | 7.57 | 7.57 | 1,000 |
| 18 ene 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 17 ene 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - |
| 16 ene 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 90 |
| 15 ene 2024 | 7.57 | 7.59 | 7.56 | 7.56 | 7.56 | 313 |
| 12 ene 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 11 ene 2024 | 7.56 | 7.56 | 7.53 | 7.53 | 7.53 | 53 |
| 10 ene 2024 | 7.61 | 7.61 | 7.56 | 7.56 | 7.56 | 300 |
| 09 ene 2024 | 7.67 | 7.67 | 7.59 | 7.59 | 7.59 | 1,065 |
| 08 ene 2024 | 7.63 | 7.67 | 7.63 | 7.67 | 7.67 | 1,100 |
| 05 ene 2024 | 7.63 | 7.63 | 7.61 | 7.61 | 7.61 | 4 |
| 04 ene 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 ene 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 550 |
| 02 ene 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 29 dic 2023 | 7.43 | 7.45 | 7.42 | 7.42 | 7.42 | 1,700 |
| 28 dic 2023 | 7.34 | 7.34 | 7.28 | 7.30 | 7.30 | 3 |
| 27 dic 2023 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 200 |
| 22 dic 2023 | 7.14 | 7.14 | 7.09 | 7.09 | 7.09 | 500 |
| 21 dic 2023 | 7.11 | 7.11 | 7.08 | 7.10 | 7.10 | 2,780 |
| 20 dic 2023 | 7.13 | 7.13 | 7.11 | 7.11 | 7.11 | 850 |
| 19 dic 2023 | 7.18 | 7.18 | 7.13 | 7.13 | 7.13 | 1,278 |
| 18 dic 2023 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | 100 |
| 15 dic 2023 | 7.24 | 7.24 | 7.20 | 7.20 | 7.20 | 135 |
| 14 dic 2023 | 7.26 | 7.26 | 7.24 | 7.24 | 7.24 | 500 |
| 13 dic 2023 | 7.32 | 7.32 | 7.17 | 7.17 | 7.17 | 2,601 |
| 12 dic 2023 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | 60 |
| 11 dic 2023 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | 3,310 |
| *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.