China Merchants Bank Co Ltd (M4B.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| 27 jun 2024 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
| 26 jun 2024 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| 25 jun 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 24 jun 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 21 jun 2024 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
| 20 jun 2024 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | - |
| 19 jun 2024 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | - |
| 18 jun 2024 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | 4.0320 | - |
| 17 jun 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
| 14 jun 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 13 jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 12 jun 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 11 jun 2024 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
| 10 jun 2024 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | 4.1130 | - |
| 07 jun 2024 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
| 06 jun 2024 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
| 05 jun 2024 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | 4.0850 | - |
| 04 jun 2024 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | 4.0820 | - |
| 03 jun 2024 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | - |
| 31 may 2024 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | 4.0710 | - |
| 30 may 2024 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
| 29 may 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| 28 may 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| 27 may 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
| 24 may 2024 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | 4.2080 | - |
| 23 may 2024 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | 4.2860 | - |
| 22 may 2024 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| 21 may 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| 20 may 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 17 may 2024 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | 4.4860 | - |
| 16 may 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
| 15 may 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
| 14 may 2024 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
| 13 may 2024 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | 4.4920 | - |
| 10 may 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
| 09 may 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
| 08 may 2024 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
| 07 may 2024 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | 4.2530 | - |
| 06 may 2024 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | 4.1960 | - |
| 03 may 2024 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | - |
| 02 may 2024 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
| 30 abr 2024 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | - |
| 29 abr 2024 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
| 26 abr 2024 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
| 25 abr 2024 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
| 24 abr 2024 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| 23 abr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 22 abr 2024 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | 3.8090 | - |
| 19 abr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 18 abr 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 17 abr 2024 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | 3.7480 | - |
| 16 abr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 15 abr 2024 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | 3.7420 | - |
| 12 abr 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 11 abr 2024 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 10 abr 2024 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | 3.6750 | - |
| 09 abr 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | - |
| 08 abr 2024 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | 3.6390 | - |
| 05 abr 2024 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | 3.5740 | - |
| 04 abr 2024 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | 3.5770 | - |
| 03 abr 2024 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| 02 abr 2024 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
| 28 mar 2024 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | 3.5650 | - |
| 27 mar 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 26 mar 2024 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | 3.6430 | - |
| 25 mar 2024 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | 3.4530 | - |
| 22 mar 2024 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | 3.4850 | - |
| 21 mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 20 mar 2024 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | 3.4710 | - |
| 19 mar 2024 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | 3.4550 | - |
| 18 mar 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | - |
| 15 mar 2024 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | - |
| 14 mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 13 mar 2024 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
| 12 mar 2024 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | 3.6380 | - |
| 11 mar 2024 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 08 mar 2024 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | 3.4010 | - |
| 07 mar 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | - |
| 06 mar 2024 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | 3.4430 | - |
| 05 mar 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 04 mar 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 01 mar 2024 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | 3.5090 | - |
| 29 feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 28 feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 27 feb 2024 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
| 26 feb 2024 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | 3.6330 | - |
| 23 feb 2024 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | 3.7050 | - |
| 22 feb 2024 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
| 21 feb 2024 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
| 20 feb 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | - |
| 19 feb 2024 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | 3.4960 | - |
| 16 feb 2024 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | 3.5860 | - |
| 15 feb 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 14 feb 2024 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | 3.5480 | - |
| 13 feb 2024 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | 3.3810 | - |
| 12 feb 2024 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | 3.3310 | - |
| 09 feb 2024 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | 3.3340 | - |
| 08 feb 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | - |
| 07 feb 2024 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | 3.3760 | - |
| *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.