Hong Kong and China Gas Co Ltd (HCG.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:30PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 0.7258 | 0.7326 | 0.7250 | 0.7326 | 0.7326 | - |
| 03 oct 2024 | 0.7320 | 0.7320 | 0.7252 | 0.7252 | 0.7252 | - |
| 02 oct 2024 | 0.7288 | 0.7626 | 0.7288 | 0.7626 | 0.7626 | - |
| 01 oct 2024 | 0.7108 | 0.7132 | 0.7106 | 0.7132 | 0.7132 | - |
| 30 sept 2024 | 0.7208 | 0.7208 | 0.7066 | 0.7066 | 0.7066 | - |
| 27 sept 2024 | 0.7340 | 0.7368 | 0.7338 | 0.7362 | 0.7362 | - |
| 26 sept 2024 | 0.7216 | 0.7216 | 0.7180 | 0.7180 | 0.7180 | - |
| 25 sept 2024 | 0.7238 | 0.7238 | 0.7156 | 0.7182 | 0.7182 | - |
| 24 sept 2024 | 0.7274 | 0.7274 | 0.7176 | 0.7176 | 0.7176 | - |
| 23 sept 2024 | 0.7104 | 0.7122 | 0.7102 | 0.7104 | 0.7104 | - |
| 20 sept 2024 | 0.7028 | 0.7048 | 0.7028 | 0.7044 | 0.7044 | - |
| 19 sept 2024 | 0.7174 | 0.7174 | 0.7128 | 0.7140 | 0.7140 | - |
| 18 sept 2024 | 0.7212 | 0.7238 | 0.7210 | 0.7238 | 0.7238 | - |
| 17 sept 2024 | 0.7220 | 0.7250 | 0.7184 | 0.7230 | 0.7230 | - |
| 16 sept 2024 | 0.7012 | 0.7030 | 0.7012 | 0.7030 | 0.7030 | - |
| 13 sept 2024 | 0.6932 | 0.6946 | 0.6932 | 0.6944 | 0.6944 | - |
| 12 sept 2024 | 0.6890 | 0.6914 | 0.6862 | 0.6890 | 0.6890 | - |
| 11 sept 2024 | 0.6786 | 0.6804 | 0.6716 | 0.6758 | 0.6758 | - |
| 10 sept 2024 | 0.6892 | 0.6892 | 0.6824 | 0.6824 | 0.6824 | - |
| 09 sept 2024 | 0.6874 | 0.6940 | 0.6874 | 0.6940 | 0.6940 | - |
| 06 sept 2024 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | - |
| 05 sept 2024 | 0.6936 | 0.6980 | 0.6934 | 0.6980 | 0.6980 | - |
| 04 sept 2024 | 0.6892 | 0.6906 | 0.6774 | 0.6774 | 0.6774 | - |
| 03 sept 2024 | 0.6958 | 0.6958 | 0.6866 | 0.6874 | 0.6874 | - |
| 02 sept 2024 | 0.7038 | 0.7056 | 0.7020 | 0.7026 | 0.7026 | - |
| 30 ago 2024 | 0.7218 | 0.7218 | 0.7158 | 0.7158 | 0.7158 | - |
| 29 ago 2024 | 0.7010 | 0.7030 | 0.6790 | 0.6790 | 0.6790 | - |
| 29 ago 2024 | 0.12 Dividendo | |||||
| 28 ago 2024 | 0.7092 | 0.7102 | 0.7066 | 0.7066 | 0.5866 | - |
| 27 ago 2024 | 0.7088 | 0.7120 | 0.7054 | 0.7054 | 0.5856 | - |
| 26 ago 2024 | 0.7060 | 0.7060 | 0.7004 | 0.7012 | 0.5821 | - |
| 23 ago 2024 | 0.7026 | 0.7038 | 0.7012 | 0.7012 | 0.5821 | - |
| 22 ago 2024 | 0.7042 | 0.7058 | 0.6996 | 0.6996 | 0.5808 | - |
| 21 ago 2024 | 0.7038 | 0.7038 | 0.6978 | 0.6978 | 0.5793 | - |
| 20 ago 2024 | 0.7154 | 0.7156 | 0.7068 | 0.7068 | 0.5868 | - |
| 19 ago 2024 | 0.7208 | 0.7220 | 0.7202 | 0.7216 | 0.5991 | - |
| 16 ago 2024 | 0.7346 | 0.7346 | 0.7278 | 0.7306 | 0.6065 | - |
| 15 ago 2024 | 0.7434 | 0.7464 | 0.7370 | 0.7464 | 0.6196 | - |
| 14 ago 2024 | 0.7448 | 0.7450 | 0.7402 | 0.7444 | 0.6180 | - |
| 13 ago 2024 | 0.7508 | 0.7512 | 0.7446 | 0.7502 | 0.6228 | - |
| 12 ago 2024 | 0.7504 | 0.7518 | 0.7464 | 0.7464 | 0.6196 | - |
| 09 ago 2024 | 0.7410 | 0.7410 | 0.7332 | 0.7384 | 0.6130 | - |
| 08 ago 2024 | 0.7464 | 0.7548 | 0.7404 | 0.7544 | 0.6263 | - |
| 07 ago 2024 | 0.7432 | 0.7432 | 0.7344 | 0.7344 | 0.6097 | - |
| 06 ago 2024 | 0.7324 | 0.7346 | 0.7306 | 0.7346 | 0.6098 | - |
| 05 ago 2024 | 0.7364 | 0.7364 | 0.7178 | 0.7314 | 0.6072 | - |
| 02 ago 2024 | 0.7396 | 0.7404 | 0.7174 | 0.7174 | 0.5956 | - |
| 01 ago 2024 | 0.7516 | 0.7518 | 0.7388 | 0.7388 | 0.6133 | - |
| 31 jul 2024 | 0.7320 | 0.7350 | 0.7274 | 0.7324 | 0.6080 | - |
| 30 jul 2024 | 0.7396 | 0.7396 | 0.7050 | 0.7050 | 0.5853 | - |
| 29 jul 2024 | 0.7428 | 0.7428 | 0.7380 | 0.7380 | 0.6127 | - |
| 26 jul 2024 | 0.7276 | 0.7334 | 0.7234 | 0.7334 | 0.6088 | - |
| 25 jul 2024 | 0.7182 | 0.7250 | 0.7164 | 0.7250 | 0.6019 | - |
| 24 jul 2024 | 0.7150 | 0.7160 | 0.6840 | 0.6856 | 0.5692 | - |
| 23 jul 2024 | 0.7150 | 0.7150 | 0.7086 | 0.7086 | 0.5883 | - |
| 22 jul 2024 | 0.7218 | 0.7264 | 0.7218 | 0.7230 | 0.6002 | - |
| 19 jul 2024 | 0.7204 | 0.7204 | 0.7102 | 0.7102 | 0.5896 | - |
| 18 jul 2024 | 0.7290 | 0.7298 | 0.7214 | 0.7214 | 0.5989 | - |
| 17 jul 2024 | 0.7300 | 0.7306 | 0.7280 | 0.7306 | 0.6065 | - |
| 16 jul 2024 | 0.7140 | 0.7230 | 0.7110 | 0.7230 | 0.6002 | - |
| 15 jul 2024 | 0.7270 | 0.7298 | 0.7268 | 0.7288 | 0.6050 | - |
| 12 jul 2024 | 0.7378 | 0.7460 | 0.7378 | 0.7444 | 0.6180 | - |
| 11 jul 2024 | 0.7124 | 0.7214 | 0.7124 | 0.7214 | 0.5989 | - |
| 10 jul 2024 | 0.7020 | 0.7050 | 0.7012 | 0.7050 | 0.5853 | - |
| 09 jul 2024 | 0.6920 | 0.6942 | 0.6892 | 0.6942 | 0.5763 | - |
| 08 jul 2024 | 0.6868 | 0.7052 | 0.6868 | 0.7014 | 0.5823 | - |
| 05 jul 2024 | 0.6926 | 0.6926 | 0.6824 | 0.6840 | 0.5678 | - |
| 04 jul 2024 | 0.6880 | 0.7180 | 0.6876 | 0.7180 | 0.5961 | - |
| 03 jul 2024 | 0.6920 | 0.7050 | 0.6902 | 0.7014 | 0.5823 | - |
| 02 jul 2024 | 0.6842 | 0.6848 | 0.6792 | 0.6792 | 0.5639 | - |
| 01 jul 2024 | 0.6794 | 0.6832 | 0.6794 | 0.6832 | 0.5672 | - |
| 28 jun 2024 | 0.6884 | 0.6904 | 0.6840 | 0.6840 | 0.5678 | - |
| 27 jun 2024 | 0.6708 | 0.6720 | 0.6516 | 0.6524 | 0.5416 | - |
| 26 jun 2024 | 0.6794 | 0.6794 | 0.6752 | 0.6776 | 0.5625 | - |
| 25 jun 2024 | 0.6692 | 0.6702 | 0.6616 | 0.6616 | 0.5492 | - |
| 24 jun 2024 | 0.6708 | 0.6774 | 0.6704 | 0.6774 | 0.5624 | - |
| 21 jun 2024 | 0.6676 | 0.6676 | 0.6646 | 0.6646 | 0.5517 | - |
| 20 jun 2024 | 0.6812 | 0.6812 | 0.6812 | 0.6812 | 0.5655 | - |
| 19 jun 2024 | 0.6796 | 0.6816 | 0.6796 | 0.6798 | 0.5644 | - |
| 18 jun 2024 | 0.6690 | 0.6776 | 0.6690 | 0.6776 | 0.5625 | - |
| 17 jun 2024 | 0.6796 | 0.6796 | 0.6718 | 0.6742 | 0.5597 | - |
| 14 jun 2024 | 0.6908 | 0.6908 | 0.6818 | 0.6856 | 0.5692 | - |
| 13 jun 2024 | 0.6696 | 0.6774 | 0.6696 | 0.6774 | 0.5624 | - |
| 12 jun 2024 | 0.6700 | 0.6700 | 0.6418 | 0.6418 | 0.5328 | - |
| 11 jun 2024 | 0.6810 | 0.6810 | 0.6740 | 0.6740 | 0.5595 | - |
| 10 jun 2024 | 0.6742 | 0.6774 | 0.6740 | 0.6774 | 0.5624 | - |
| 07 jun 2024 | 0.6702 | 0.6824 | 0.6702 | 0.6824 | 0.5665 | - |
| 06 jun 2024 | 0.6680 | 0.6710 | 0.6670 | 0.6710 | 0.5570 | - |
| 06 jun 2024 | 0.23 Dividendo | |||||
| 05 jun 2024 | 0.7028 | 0.7028 | 0.6934 | 0.6962 | 0.3870 | - |
| 04 jun 2024 | 0.6994 | 0.7034 | 0.6978 | 0.7014 | 0.3899 | - |
| 03 jun 2024 | 0.7048 | 0.7048 | 0.6910 | 0.6910 | 0.3841 | - |
| 31 may 2024 | 0.7000 | 0.7000 | 0.6874 | 0.6908 | 0.3840 | - |
| 30 may 2024 | 0.7066 | 0.7066 | 0.6980 | 0.6980 | 0.3880 | - |
| 29 may 2024 | 0.7046 | 0.7140 | 0.7046 | 0.7066 | 0.3928 | - |
| 28 may 2024 | 0.6970 | 0.7170 | 0.6970 | 0.7066 | 0.3928 | - |
| 27 may 2024 | 0.7218 | 0.7218 | 0.6980 | 0.6984 | 0.3882 | - |
| 24 may 2024 | 0.7196 | 0.7196 | 0.6976 | 0.6976 | 0.3878 | - |
| 23 may 2024 | 0.7304 | 0.7324 | 0.7214 | 0.7214 | 0.4010 | - |
| 22 may 2024 | 0.7356 | 0.7368 | 0.7356 | 0.7368 | 0.4096 | - |
| *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.