NetEase Inc (NEH.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM CEST
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | 200 |
| 08 may 2024 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - |
| 07 may 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 06 may 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | - |
| 03 may 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 02 may 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 30 abr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 29 abr 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | - |
| 26 abr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 25 abr 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - |
| 24 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 23 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 22 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 19 abr 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 18 abr 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 17 abr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 16 abr 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | - |
| 15 abr 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | - |
| 12 abr 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| 11 abr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - |
| 10 abr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 09 abr 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - |
| 08 abr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 05 abr 2024 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - |
| 04 abr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - |
| 03 abr 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - |
| 02 abr 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| 28 mar 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 27 mar 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
| 26 mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| 25 mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 22 mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | - |
| 21 mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 20 mar 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
| 19 mar 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| 18 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 15 mar 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | - |
| 14 mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 13 mar 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 13 mar 2024 | 1.07985 Dividendo | |||||
| 12 mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 11 mar 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.14 | - |
| 08 mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.55 | - |
| 07 mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | - |
| 06 mar 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.74 | - |
| 05 mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.94 | - |
| 04 mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.39 | - |
| 01 mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.90 | - |
| 29 feb 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.38 | - |
| 28 feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.87 | - |
| 27 feb 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 96.74 | - |
| 26 feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 96.94 | - |
| 23 feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 22 feb 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 98.32 | - |
| 21 feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 98.92 | - |
| 20 feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 19 feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 16 feb 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.41 | - |
| 15 feb 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.72 | - |
| 14 feb 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 96.15 | - |
| 13 feb 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 98.52 | - |
| 12 feb 2024 | 98.20 | 98.20 | 98.20 | 98.20 | 97.14 | - |
| 09 feb 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 95.35 | - |
| 08 feb 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 95.55 | - |
| 07 feb 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.95 | - |
| 06 feb 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 96.54 | - |
| 05 feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.99 | - |
| 02 feb 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 90.61 | - |
| 01 feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.00 | - |
| 31 ene 2024 | 88.80 | 88.80 | 88.80 | 88.80 | 87.84 | - |
| 30 ene 2024 | 90.20 | 90.20 | 90.20 | 90.20 | 89.22 | - |
| 29 ene 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 92.78 | - |
| 26 ene 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 91.99 | - |
| 25 ene 2024 | 94.20 | 94.20 | 94.20 | 94.20 | 93.18 | - |
| 24 ene 2024 | 90.40 | 90.40 | 90.40 | 90.40 | 89.42 | - |
| 23 ene 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.08 | - |
| 22 ene 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.74 | - |
| 19 ene 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.32 | - |
| 18 ene 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.13 | - |
| 17 ene 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.75 | - |
| 16 ene 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.72 | - |
| 15 ene 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.72 | - |
| 12 ene 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 80.72 | - |
| 11 ene 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.31 | - |
| 10 ene 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.32 | - |
| 09 ene 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.91 | - |
| 08 ene 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 80.91 | - |
| 05 ene 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.08 | - |
| 04 ene 2024 | 86.60 | 86.60 | 86.60 | 86.60 | 85.66 | - |
| 03 ene 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.07 | - |
| 02 ene 2024 | 84.40 | 84.40 | 84.40 | 84.40 | 83.48 | - |
| 29 dic 2023 | 79.60 | 79.60 | 79.60 | 79.60 | 78.74 | - |
| 28 dic 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 80.52 | - |
| 27 dic 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.10 | - |
| 22 dic 2023 | 69.80 | 71.00 | 69.80 | 71.00 | 70.23 | 200 |
| 21 dic 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 92.98 | - |
| 20 dic 2023 | 93.60 | 93.60 | 93.60 | 93.60 | 92.59 | - |
| 19 dic 2023 | 93.40 | 93.40 | 93.40 | 93.40 | 92.39 | - |
| 18 dic 2023 | 93.80 | 93.80 | 93.80 | 93.80 | 92.78 | - |
| 15 dic 2023 | 94.20 | 94.20 | 94.20 | 94.20 | 93.18 | - |
| *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.