ZTE Corp (FZM.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 2,000 |
| 07 may 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 06 may 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 03 may 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 02 may 2024 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | 2.0170 | - |
| 30 abr 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 29 abr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | - |
| 26 abr 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | - |
| 25 abr 2024 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | 1.8955 | - |
| 24 abr 2024 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | 1.9080 | - |
| 23 abr 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| 22 abr 2024 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | 1.8360 | - |
| 19 abr 2024 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | 1.8305 | - |
| 18 abr 2024 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | 1.8810 | - |
| 17 abr 2024 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | 1.8560 | - |
| 16 abr 2024 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | 1.8195 | - |
| 15 abr 2024 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | 1.8730 | - |
| 12 abr 2024 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | 1.8440 | - |
| 11 abr 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| 10 abr 2024 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | 1.7810 | - |
| 09 abr 2024 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | 1.7825 | - |
| 08 abr 2024 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | 1.7545 | - |
| 05 abr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 04 abr 2024 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | 1.7780 | - |
| 03 abr 2024 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | 1.7870 | - |
| 02 abr 2024 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | 1.8325 | - |
| 28 mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| 27 mar 2024 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | 1.7435 | - |
| 26 mar 2024 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | 1.7990 | - |
| 25 mar 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 22 mar 2024 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | 1.8485 | - |
| 21 mar 2024 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | 1.8735 | - |
| 20 mar 2024 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | 1.8860 | - |
| 19 mar 2024 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | 1.9035 | - |
| 18 mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 15 mar 2024 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | 1.9940 | - |
| 14 mar 2024 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | 1.9810 | - |
| 13 mar 2024 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | 2.0290 | - |
| 12 mar 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | - |
| 11 mar 2024 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2.0370 | 2,000 |
| 08 mar 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 07 mar 2024 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | 1.9110 | - |
| 06 mar 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 05 mar 2024 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | 1.9430 | - |
| 04 mar 2024 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | 2.0390 | - |
| 01 mar 2024 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | 2.0490 | - |
| 29 feb 2024 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | 2.0790 | - |
| 28 feb 2024 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | 1.9180 | - |
| 27 feb 2024 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | 2.0080 | - |
| 26 feb 2024 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | 1.8455 | - |
| 23 feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 22 feb 2024 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| 21 feb 2024 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | 1.7775 | - |
| 20 feb 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | - |
| 19 feb 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | - |
| 16 feb 2024 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | 1.7335 | - |
| 15 feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | - |
| 14 feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 13 feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 12 feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | - |
| 09 feb 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 08 feb 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
| 07 feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| 06 feb 2024 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | 1.6670 | - |
| 05 feb 2024 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | 1.5870 | - |
| 02 feb 2024 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | 1.5695 | - |
| 01 feb 2024 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | 1.5965 | - |
| 31 ene 2024 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | 1.5730 | - |
| 30 ene 2024 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | 1.6365 | - |
| 29 ene 2024 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | 1.6745 | - |
| 26 ene 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | - |
| 25 ene 2024 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | 1.7405 | - |
| 24 ene 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 23 ene 2024 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | 1.6875 | - |
| 22 ene 2024 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | 1.6205 | - |
| 19 ene 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | - |
| 18 ene 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 17 ene 2024 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | 1.6970 | - |
| 16 ene 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | - |
| 15 ene 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 12 ene 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 11 ene 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| 10 ene 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | - |
| 09 ene 2024 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | 1.7855 | - |
| 08 ene 2024 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | 1.7580 | - |
| 05 ene 2024 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | 1.8665 | - |
| 04 ene 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 03 ene 2024 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | 1.8790 | - |
| 02 ene 2024 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | 1.9115 | - |
| 29 dic 2023 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | - |
| 28 dic 2023 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | 1.9440 | - |
| 27 dic 2023 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | 1.8230 | - |
| 22 dic 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 21 dic 2023 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | 1.9075 | - |
| 20 dic 2023 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | 1.8740 | - |
| 19 dic 2023 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | - |
| 18 dic 2023 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | - |
| 15 dic 2023 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | 1.9930 | - |
| 14 dic 2023 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | 1.9570 | - |
| 13 dic 2023 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | 1.9365 | - |
| *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.