Geely Automobile Holdings Limited (GRU.VI)
Vienna - Vienna Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:32PM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 0.9994 | 1.0075 | 0.9908 | 0.9970 | 0.9970 | - |
| 04 jul 2024 | 1.0335 | 1.0335 | 1.0330 | 1.0330 | 1.0330 | - |
| 03 jul 2024 | 1.0245 | 1.0245 | 1.0230 | 1.0230 | 1.0230 | - |
| 02 jul 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 01 jul 2024 | 1.0465 | 1.0650 | 1.0465 | 1.0650 | 1.0650 | - |
| 28 jun 2024 | 1.0715 | 1.0715 | 1.0480 | 1.0480 | 1.0480 | 90 |
| 27 jun 2024 | 1.0660 | 1.0665 | 1.0660 | 1.0665 | 1.0665 | - |
| 26 jun 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 25 jun 2024 | 1.0565 | 1.0620 | 1.0565 | 1.0620 | 1.0620 | - |
| 24 jun 2024 | 1.0375 | 1.0510 | 1.0375 | 1.0510 | 1.0510 | - |
| 21 jun 2024 | 1.0715 | 1.0715 | 1.0705 | 1.0705 | 1.0705 | - |
| 20 jun 2024 | 1.0920 | 1.0920 | 1.0870 | 1.0870 | 1.0870 | - |
| 19 jun 2024 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | - |
| 18 jun 2024 | 1.0635 | 1.0635 | 1.0590 | 1.0590 | 1.0590 | - |
| 17 jun 2024 | 1.0620 | 1.0620 | 1.0550 | 1.0550 | 1.0550 | - |
| 14 jun 2024 | 1.0625 | 1.0625 | 1.0565 | 1.0565 | 1.0565 | - |
| 13 jun 2024 | 1.0815 | 1.0815 | 1.0725 | 1.0725 | 1.0725 | - |
| 12 jun 2024 | 1.0545 | 1.0545 | 1.0545 | 1.0545 | 1.0545 | - |
| 11 jun 2024 | 1.1090 | 1.1090 | 1.1055 | 1.1055 | 1.1055 | - |
| 11 jun 2024 | 0.22 Dividendo | |||||
| 10 jun 2024 | 1.1595 | 1.1595 | 1.1540 | 1.1540 | 0.9340 | - |
| 07 jun 2024 | 1.1420 | 1.1620 | 1.1420 | 1.1495 | 0.9304 | 6,000 |
| 06 jun 2024 | 1.1550 | 1.1550 | 1.1520 | 1.1520 | 0.9324 | - |
| 05 jun 2024 | 1.1570 | 1.1570 | 1.1565 | 1.1565 | 0.9360 | - |
| 04 jun 2024 | 1.1425 | 1.1425 | 1.1365 | 1.1365 | 0.9198 | - |
| 03 jun 2024 | 1.1595 | 1.1595 | 1.1450 | 1.1450 | 0.9267 | - |
| 31 may 2024 | 1.1410 | 1.1410 | 1.1215 | 1.1215 | 0.9077 | - |
| 30 may 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.9227 | - |
| 29 may 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 0.9437 | - |
| 28 may 2024 | 1.1675 | 1.1710 | 1.1650 | 1.1710 | 0.9478 | 85 |
| 27 may 2024 | 1.1770 | 1.1770 | 1.1720 | 1.1720 | 0.9486 | - |
| 24 may 2024 | 1.1660 | 1.1660 | 1.1620 | 1.1620 | 0.9405 | - |
| 23 may 2024 | 1.2025 | 1.2025 | 1.1805 | 1.1805 | 0.9554 | 250 |
| 22 may 2024 | 1.2295 | 1.2295 | 1.2255 | 1.2255 | 0.9919 | - |
| 21 may 2024 | 1.2070 | 1.2120 | 1.1920 | 1.2120 | 0.9809 | 1,000 |
| 20 may 2024 | 1.2570 | 1.2570 | 1.2205 | 1.2205 | 0.9878 | 400 |
| 17 may 2024 | 1.1995 | 1.2145 | 1.1995 | 1.2090 | 0.9785 | 80 |
| 16 may 2024 | 1.1950 | 1.2050 | 1.1950 | 1.2050 | 0.9753 | - |
| 15 may 2024 | 1.1985 | 1.1985 | 1.1985 | 1.1985 | 0.9700 | - |
| 14 may 2024 | 1.2155 | 1.2155 | 1.2110 | 1.2110 | 0.9801 | - |
| 13 may 2024 | 1.1785 | 1.1915 | 1.1785 | 1.1915 | 0.9644 | - |
| 10 may 2024 | 1.1730 | 1.1730 | 1.1695 | 1.1695 | 0.9465 | - |
| 09 may 2024 | 1.1755 | 1.1755 | 1.1715 | 1.1715 | 0.9482 | - |
| 08 may 2024 | 1.1650 | 1.1650 | 1.1500 | 1.1500 | 0.9308 | - |
| 07 may 2024 | 1.1770 | 1.1770 | 1.1735 | 1.1735 | 0.9498 | - |
| 06 may 2024 | 1.1760 | 1.1805 | 1.1760 | 1.1805 | 0.9554 | - |
| 03 may 2024 | 1.1970 | 1.1970 | 1.1890 | 1.1890 | 0.9623 | - |
| 02 may 2024 | 1.1715 | 1.1765 | 1.1715 | 1.1765 | 0.9522 | - |
| 30 abr 2024 | 1.1420 | 1.1420 | 1.1395 | 1.1395 | 0.9223 | - |
| 29 abr 2024 | 1.1430 | 1.1435 | 1.1430 | 1.1435 | 0.9255 | - |
| 26 abr 2024 | 1.1150 | 1.1195 | 1.1150 | 1.1195 | 0.9061 | - |
| 25 abr 2024 | 1.1035 | 1.1035 | 1.0855 | 1.0855 | 0.8786 | - |
| 24 abr 2024 | 1.0765 | 1.0800 | 1.0765 | 1.0795 | 0.8737 | 7,000 |
| 23 abr 2024 | 1.0685 | 1.0685 | 1.0540 | 1.0540 | 0.8531 | - |
| 22 abr 2024 | 1.0625 | 1.0625 | 1.0530 | 1.0530 | 0.8523 | - |
| 19 abr 2024 | 1.0585 | 1.0585 | 1.0585 | 1.0585 | 0.8567 | - |
| 18 abr 2024 | 1.0835 | 1.0835 | 1.0785 | 1.0785 | 0.8729 | - |
| 17 abr 2024 | 1.0715 | 1.0715 | 1.0650 | 1.0650 | 0.8620 | - |
| 16 abr 2024 | 1.0655 | 1.0670 | 1.0655 | 1.0670 | 0.8636 | - |
| 15 abr 2024 | 1.1115 | 1.1115 | 1.1010 | 1.1010 | 0.8911 | 35 |
| 12 abr 2024 | 1.1390 | 1.1390 | 1.1190 | 1.1190 | 0.9057 | - |
| 11 abr 2024 | 1.1710 | 1.1710 | 1.1545 | 1.1545 | 0.9344 | - |
| 10 abr 2024 | 1.1570 | 1.1570 | 1.1470 | 1.1470 | 0.9283 | - |
| 09 abr 2024 | 1.1240 | 1.1295 | 1.1240 | 1.1295 | 0.9142 | - |
| 08 abr 2024 | 1.1165 | 1.1165 | 1.1160 | 1.1160 | 0.9032 | - |
| 05 abr 2024 | 1.1115 | 1.1195 | 1.1115 | 1.1195 | 0.9061 | - |
| 04 abr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.8903 | - |
| 03 abr 2024 | 1.0990 | 1.1000 | 1.0990 | 1.1000 | 0.8903 | - |
| 02 abr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 0.9016 | - |
| 28 mar 2024 | 1.0922 | 1.0922 | 1.0850 | 1.0850 | 0.8782 | - |
| 27 mar 2024 | 1.0784 | 1.0784 | 1.0732 | 1.0732 | 0.8686 | - |
| 26 mar 2024 | 1.0808 | 1.0808 | 1.0806 | 1.0806 | 0.8746 | - |
| 25 mar 2024 | 1.0538 | 1.0538 | 1.0484 | 1.0484 | 0.8485 | - |
| 22 mar 2024 | 1.0822 | 1.0822 | 1.0822 | 1.0822 | 0.8759 | - |
| 21 mar 2024 | 1.0844 | 1.0844 | 1.0844 | 1.0844 | 0.8777 | - |
| 20 mar 2024 | 1.0322 | 1.0412 | 1.0322 | 1.0412 | 0.8427 | - |
| 19 mar 2024 | 1.0400 | 1.0400 | 1.0374 | 1.0374 | 0.8396 | - |
| 18 mar 2024 | 1.0326 | 1.0350 | 1.0326 | 1.0350 | 0.8377 | - |
| 15 mar 2024 | 1.0146 | 1.0146 | 1.0146 | 1.0146 | 0.8212 | - |
| 14 mar 2024 | 1.0256 | 1.0256 | 1.0156 | 1.0156 | 0.8220 | - |
| 13 mar 2024 | 1.0366 | 1.0366 | 1.0256 | 1.0256 | 0.8301 | - |
| 12 mar 2024 | 1.0276 | 1.0282 | 1.0276 | 1.0282 | 0.8322 | - |
| 11 mar 2024 | 1.0026 | 1.0094 | 1.0026 | 1.0094 | 0.8170 | - |
| 08 mar 2024 | 0.9940 | 0.9940 | 0.9867 | 0.9867 | 0.7986 | - |
| 07 mar 2024 | 0.9868 | 0.9868 | 0.9796 | 0.9796 | 0.7928 | - |
| 06 mar 2024 | 0.9933 | 0.9933 | 0.9933 | 0.9933 | 0.8039 | - |
| 05 mar 2024 | 0.9771 | 0.9773 | 0.9736 | 0.9773 | 0.7910 | 3,000 |
| 04 mar 2024 | 1.0086 | 1.0086 | 1.0058 | 1.0058 | 0.8141 | - |
| 01 mar 2024 | 1.0186 | 1.0186 | 1.0186 | 1.0186 | 0.8244 | - |
| 29 feb 2024 | 1.0128 | 1.0128 | 1.0128 | 1.0128 | 0.8197 | - |
| 28 feb 2024 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | 0.8008 | - |
| 27 feb 2024 | 1.0224 | 1.0224 | 1.0160 | 1.0160 | 0.8223 | - |
| 26 feb 2024 | 0.9981 | 1.0068 | 0.9981 | 1.0068 | 0.8149 | - |
| 23 feb 2024 | 0.9813 | 0.9813 | 0.9773 | 0.9773 | 0.7910 | - |
| 22 feb 2024 | 0.9785 | 0.9785 | 0.9760 | 0.9760 | 0.7899 | - |
| 21 feb 2024 | 0.9678 | 0.9678 | 0.9630 | 0.9630 | 0.7794 | - |
| 20 feb 2024 | 0.9557 | 0.9557 | 0.9440 | 0.9440 | 0.7640 | - |
| 19 feb 2024 | 0.9588 | 0.9588 | 0.9564 | 0.9564 | 0.7741 | - |
| 16 feb 2024 | 0.9803 | 0.9803 | 0.9803 | 0.9803 | 0.7934 | - |
| 15 feb 2024 | 0.9574 | 0.9626 | 0.9574 | 0.9626 | 0.7791 | - |
| *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.