China Mengniu Dairy Co Ltd (EZQ.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 550 |
| 28 jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 27 jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 jun 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 25 jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 24 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 21 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 20 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 19 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| 18 jun 2024 | 1.5500 | 1.6100 | 1.5500 | 1.6100 | 1.6100 | 550 |
| 17 jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 14 jun 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 14 jun 2024 | 0.5369 Dividendo | |||||
| 13 jun 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.0431 | - |
| 12 jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.0761 | - |
| 11 jun 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.1157 | - |
| 10 jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1883 | - |
| 07 jun 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.1883 | - |
| 06 jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 05 jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 04 jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 03 jun 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 31 may 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.1949 | - |
| 30 may 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.2214 | - |
| 29 may 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.2412 | - |
| 28 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.2544 | - |
| 27 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 24 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 23 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 22 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 21 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 20 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 17 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 16 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 15 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 14 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 13 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 10 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 09 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 08 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 07 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 06 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 03 may 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.2874 | - |
| 02 may 2024 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.2874 | 1,000 |
| 30 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 29 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 26 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 25 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 24 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 23 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 22 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 19 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 18 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 17 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.2610 | - |
| 16 abr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.2808 | - |
| 15 abr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.3138 | - |
| 12 abr 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.3336 | - |
| 11 abr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 10 abr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 09 abr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 08 abr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.3732 | - |
| 05 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 04 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 03 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 02 abr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 28 mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 27 mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.3996 | - |
| 26 mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 25 mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 22 mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 21 mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 1.5316 | - |
| 20 mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 19 mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 18 mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 15 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 14 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 13 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 12 mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 11 mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 08 mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 07 mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 06 mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 05 mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 1.4920 | - |
| 04 mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 1.5580 | - |
| 01 mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 29 feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 28 feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 27 feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 26 feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 23 feb 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 1.5713 | - |
| 22 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 1.4788 | - |
| 21 feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 1.4656 | - |
| 20 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| 19 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| 16 feb 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1.4392 | - |
| 15 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 14 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 13 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 12 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| 09 feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.3864 | - |
| *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.