Dongfeng Motor Group Co Ltd (D4D.MU)
Munich - Munich Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM 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 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | - |
| 02 may 2024 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | 0.3448 | - |
| 30 abr 2024 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | - |
| 29 abr 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
| 26 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 25 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 24 abr 2024 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
| 23 abr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 22 abr 2024 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | - |
| 19 abr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
| 18 abr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
| 17 abr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
| 16 abr 2024 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | 0.3316 | - |
| 15 abr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
| 12 abr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
| 11 abr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
| 10 abr 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
| 09 abr 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
| 08 abr 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
| 05 abr 2024 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | 0.3336 | - |
| 04 abr 2024 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | - |
| 03 abr 2024 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | 0.3578 | - |
| 02 abr 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 28 mar 2024 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | - |
| 27 mar 2024 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | 0.3826 | - |
| 26 mar 2024 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | - |
| 25 mar 2024 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | - |
| 22 mar 2024 | 0.4162 | 0.4162 | 0.4162 | 0.4162 | 0.4162 | - |
| 21 mar 2024 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| 20 mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
| 19 mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
| 18 mar 2024 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | 0.4204 | - |
| 15 mar 2024 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | 0.3676 | - |
| 14 mar 2024 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
| 13 mar 2024 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
| 12 mar 2024 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | 0.3562 | - |
| 11 mar 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
| 08 mar 2024 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 0.3914 | 1,500 |
| 07 mar 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
| 06 mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
| 05 mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
| 04 mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
| 01 mar 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
| 29 feb 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
| 28 feb 2024 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
| 27 feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
| 26 feb 2024 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | 0.3908 | - |
| 23 feb 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
| 22 feb 2024 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
| 21 feb 2024 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | - |
| 20 feb 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
| 19 feb 2024 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | 0.3626 | - |
| 16 feb 2024 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | - |
| 15 feb 2024 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | - |
| 14 feb 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
| 13 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 12 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 09 feb 2024 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
| 08 feb 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
| 07 feb 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 06 feb 2024 | 0.3686 | 0.3686 | 0.3686 | 0.3686 | 0.3686 | - |
| 05 feb 2024 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | - |
| 02 feb 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | - |
| 01 feb 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
| 31 ene 2024 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
| 30 ene 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
| 29 ene 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
| 26 ene 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
| 25 ene 2024 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | 0.3654 | - |
| 24 ene 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
| 23 ene 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
| 22 ene 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
| 19 ene 2024 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | 0.3692 | - |
| 18 ene 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
| 17 ene 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
| 16 ene 2024 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | 0.3902 | - |
| 15 ene 2024 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | - |
| 12 ene 2024 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | 0.3966 | - |
| 11 ene 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
| 10 ene 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
| 09 ene 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | - |
| 08 ene 2024 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 0.4014 | 3,000 |
| 05 ene 2024 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | - |
| 04 ene 2024 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | 0.4278 | - |
| 03 ene 2024 | 0.4432 | 0.4432 | 0.4278 | 0.4278 | 0.4278 | 110 |
| 02 ene 2024 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | - |
| 29 dic 2023 | 0.4364 | 0.4400 | 0.4364 | 0.4400 | 0.4400 | 25,000 |
| 28 dic 2023 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | 0.4326 | - |
| 27 dic 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
| 22 dic 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
| 21 dic 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
| 20 dic 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
| 19 dic 2023 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | 0.4302 | - |
| 18 dic 2023 | 0.4316 | 0.4316 | 0.4316 | 0.4316 | 0.4316 | - |
| 15 dic 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
| 14 dic 2023 | 0.4498 | 0.4498 | 0.4498 | 0.4498 | 0.4498 | - |
| 13 dic 2023 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | 0.4638 | - |
| 12 dic 2023 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | - |
| 11 dic 2023 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | 0.4626 | - |
| 08 dic 2023 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | - |
| *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.