Tsingtao Brewery Co Ltd (TSI.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
06 jul 2023 - 06 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 04 jul 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 03 jul 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 03 jul 2024 | 2.19 Dividendo | |||||
| 02 jul 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.63 | - |
| 01 jul 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 3.70 | - |
| 28 jun 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 3.84 | - |
| 27 jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 3.83 | - |
| 26 jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 25 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 3.86 | - |
| 24 jun 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 3.80 | - |
| 21 jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 3.77 | - |
| 20 jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 19 jun 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 18 jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 3.90 | - |
| 17 jun 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 3.99 | - |
| 14 jun 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 3.93 | - |
| 13 jun 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 3.87 | - |
| 12 jun 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 3.95 | - |
| 11 jun 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 3.96 | - |
| 10 jun 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 3.94 | - |
| 07 jun 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 4.01 | - |
| 06 jun 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 4.08 | - |
| 05 jun 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 4.14 | - |
| 04 jun 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 4.08 | - |
| 03 jun 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 4.10 | - |
| 31 may 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 3.98 | - |
| 30 may 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 3.97 | - |
| 29 may 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 4.29 | - |
| 28 may 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 4.42 | - |
| 27 may 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 4.39 | - |
| 24 may 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 4.29 | - |
| 23 may 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 4.31 | - |
| 22 may 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 4.33 | - |
| 21 may 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 4.43 | - |
| 20 may 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 4.55 | - |
| 17 may 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 4.43 | - |
| 16 may 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.52 | - |
| 15 may 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 4.37 | - |
| 14 may 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 4.43 | - |
| 13 may 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 4.49 | - |
| 10 may 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 4.52 | - |
| 09 may 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 4.46 | - |
| 08 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 4.37 | - |
| 07 may 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 4.38 | - |
| 06 may 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 4.41 | - |
| 03 may 2024 | 6.79 | 6.79 | 6.79 | 6.79 | 4.24 | - |
| 02 may 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 4.19 | - |
| 30 abr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 4.12 | - |
| 29 abr 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 4.11 | - |
| 26 abr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 4.10 | - |
| 25 abr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 4.02 | - |
| 24 abr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 4.08 | - |
| 23 abr 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 3.97 | - |
| 22 abr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.90 | - |
| 19 abr 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 3.79 | - |
| 18 abr 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 17 abr 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 3.77 | - |
| 16 abr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3.76 | - |
| 15 abr 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 3.74 | - |
| 12 abr 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 3.69 | - |
| 11 abr 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3.76 | - |
| 10 abr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 3.62 | - |
| 09 abr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.63 | - |
| 08 abr 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 3.59 | - |
| 05 abr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 04 abr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 03 abr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 02 abr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 3.90 | - |
| 28 mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 3.84 | - |
| 27 mar 2024 | 6.22 | 6.22 | 6.01 | 6.01 | 3.75 | 200 |
| 26 mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 25 mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 22 mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 21 mar 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 3.95 | - |
| 20 mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 3.89 | - |
| 19 mar 2024 | 6.27 | 6.27 | 6.27 | 6.27 | 3.91 | - |
| 18 mar 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 3.88 | - |
| 15 mar 2024 | 6.23 | 6.47 | 6.23 | 6.47 | 4.04 | 1,550 |
| 14 mar 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 3.89 | - |
| 13 mar 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 3.98 | - |
| 12 mar 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 3.87 | - |
| 11 mar 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 3.82 | - |
| 08 mar 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 3.64 | - |
| 07 mar 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 3.65 | - |
| 06 mar 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.64 | - |
| 05 mar 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 3.56 | - |
| 04 mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 3.63 | - |
| 01 mar 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 3.69 | - |
| 29 feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.64 | - |
| 28 feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 3.64 | - |
| 27 feb 2024 | 6.03 | 6.03 | 6.03 | 6.03 | 3.76 | - |
| 26 feb 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 4.02 | - |
| 23 feb 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 3.94 | - |
| 22 feb 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 3.89 | - |
| 21 feb 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 3.79 | - |
| 20 feb 2024 | 5.87 | 6.14 | 5.87 | 6.14 | 3.83 | 200 |
| 19 feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 3.57 | - |
| 16 feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 3.60 | - |
| 15 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 3.40 | - |
| *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.