U.S. markets open in 7 hours 32 minutes
F S&P 500
5,481.00 +4.25 (+0.08%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,802.00 +38.75 (+0.20%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.70 +8.70 (+0.37%)
Weichai Power Co Ltd (WI4.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:17AM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | 1.6620 | - |
| 19 jun 2024 | 1.7065 | 1.7065 | 1.7065 | 1.7065 | 1.7065 | - |
| 18 jun 2024 | 1.6865 | 1.6865 | 1.6865 | 1.6865 | 1.6865 | - |
| 17 jun 2024 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | 1.6955 | - |
| 14 jun 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 13 jun 2024 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | - |
| 12 jun 2024 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | 1.6975 | - |
| 11 jun 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 10 jun 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | - |
| 07 jun 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 06 jun 2024 | 1.6755 | 1.6755 | 1.6755 | 1.6755 | 1.6755 | - |
| 05 jun 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | - |
| 04 jun 2024 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
| 03 jun 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 31 may 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | - |
| 31 may 2024 | 0.3225 Dividendo | |||||
| 30 may 2024 | 1.7090 | 1.7090 | 1.7090 | 1.7090 | 1.3865 | - |
| 29 may 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.3816 | - |
| 28 may 2024 | 1.7375 | 1.7375 | 1.7375 | 1.7375 | 1.4096 | - |
| 27 may 2024 | 1.7560 | 1.7560 | 1.7560 | 1.7560 | 1.4246 | - |
| 24 may 2024 | 1.7475 | 1.7475 | 1.7475 | 1.7475 | 1.4177 | - |
| 23 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4198 | - |
| 22 may 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.4360 | - |
| 21 may 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.4611 | - |
| 20 may 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.4202 | 20 |
| 17 may 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.5123 | - |
| 16 may 2024 | 1.9475 | 1.9475 | 1.9475 | 1.9475 | 1.5800 | - |
| 15 may 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5865 | - |
| 14 may 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.5901 | - |
| 13 may 2024 | 1.9660 | 1.9660 | 1.9660 | 1.9660 | 1.5950 | - |
| 10 may 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.6153 | - |
| 09 may 2024 | 1.9765 | 1.9765 | 1.9765 | 1.9765 | 1.6035 | - |
| 08 may 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.5617 | - |
| 07 may 2024 | 1.9385 | 1.9385 | 1.9385 | 1.9385 | 1.5727 | - |
| 06 may 2024 | 1.9275 | 1.9275 | 1.9275 | 1.9275 | 1.5638 | - |
| 03 may 2024 | 1.9610 | 1.9610 | 1.9610 | 1.9610 | 1.5909 | - |
| 02 may 2024 | 1.9140 | 1.9140 | 1.9140 | 1.9140 | 1.5528 | - |
| 30 abr 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.5731 | - |
| 29 abr 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.5694 | - |
| 26 abr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.5780 | - |
| 25 abr 2024 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.5703 | - |
| 24 abr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5865 | - |
| 23 abr 2024 | 1.9235 | 1.9235 | 1.9235 | 1.9235 | 1.5605 | - |
| 22 abr 2024 | 1.9935 | 1.9935 | 1.9935 | 1.9935 | 1.6173 | - |
| 19 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.6469 | 5,000 |
| 18 abr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 1.6599 | - |
| 17 abr 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.6396 | - |
| 16 abr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 1.6266 | - |
| 15 abr 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.6197 | - |
| 12 abr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 1.6234 | - |
| 11 abr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.6145 | - |
| 10 abr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5707 | - |
| 09 abr 2024 | 1.8945 | 1.8945 | 1.8945 | 1.8945 | 1.5370 | - |
| 08 abr 2024 | 1.9220 | 1.9220 | 1.9220 | 1.9220 | 1.5593 | - |
| 05 abr 2024 | 1.8875 | 1.9050 | 1.8780 | 1.8780 | 1.5236 | 5,200 |
| 04 abr 2024 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.5459 | - |
| 03 abr 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.5589 | - |
| 02 abr 2024 | 1.9090 | 1.9090 | 1.9090 | 1.9090 | 1.5488 | - |
| 28 mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.4222 | - |
| 27 mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4076 | - |
| 26 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.4522 | - |
| 25 mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.4473 | - |
| 22 mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.4157 | - |
| 21 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.4279 | - |
| 20 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4198 | - |
| 19 mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.4441 | - |
| 18 mar 2024 | 1.8140 | 1.8140 | 1.8120 | 1.8120 | 1.4701 | 5,000 |
| 15 mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.4603 | - |
| 14 mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.4847 | - |
| 13 mar 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.4108 | - |
| 12 mar 2024 | 1.7070 | 1.7110 | 1.7070 | 1.7110 | 1.3881 | 250 |
| 11 mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.4011 | - |
| 08 mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4092 | - |
| 07 mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.3922 | - |
| 06 mar 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.3881 | - |
| 05 mar 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.3922 | - |
| 04 mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4230 | - |
| 01 mar 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.4271 | - |
| 29 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.4766 | - |
| 28 feb 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.4206 | - |
| 27 feb 2024 | 1.8260 | 1.8260 | 1.8260 | 1.8260 | 1.4814 | - |
| 26 feb 2024 | 1.8380 | 1.8380 | 1.8380 | 1.8380 | 1.4912 | 100 |
| 23 feb 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.4490 | - |
| 22 feb 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.4530 | - |
| 21 feb 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.3816 | - |
| 20 feb 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.3735 | - |
| 19 feb 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.3167 | - |
| 16 feb 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.3094 | - |
| 15 feb 2024 | 1.6490 | 1.6490 | 1.6490 | 1.6490 | 1.3378 | - |
| 14 feb 2024 | 1.6550 | 1.6550 | 1.6550 | 1.6550 | 1.3427 | - |
| 13 feb 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.3313 | - |
| 12 feb 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.3386 | - |
| 09 feb 2024 | 1.6640 | 1.6640 | 1.6560 | 1.6560 | 1.3435 | 50 |
| 08 feb 2024 | 1.6710 | 1.6710 | 1.6710 | 1.6710 | 1.3557 | - |
| 07 feb 2024 | 1.6630 | 1.6630 | 1.6630 | 1.6630 | 1.3492 | - |
| 06 feb 2024 | 1.6740 | 1.6800 | 1.6740 | 1.6800 | 1.3630 | 200 |
| 05 feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.3224 | - |
| 02 feb 2024 | 1.6290 | 1.6290 | 1.6290 | 1.6290 | 1.3216 | - |
| 01 feb 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.3403 | - |
| 31 ene 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.3078 | - |
| *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.