Weichai Power Co., Ltd. (WI4.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 12:46PM CEST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.6395 | 1.6395 | 1.6055 | 1.6055 | 1.6055 | 1,255 |
| 20 jun 2024 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | 1.6595 | - |
| 19 jun 2024 | 1.7090 | 1.7220 | 1.6995 | 1.6995 | 1.6995 | 1,550 |
| 18 jun 2024 | 1.6930 | 1.7055 | 1.6930 | 1.7055 | 1.7055 | 800 |
| 17 jun 2024 | 1.7250 | 1.7250 | 1.6865 | 1.6865 | 1.6865 | 5,150 |
| 14 jun 2024 | 1.6930 | 1.6965 | 1.6930 | 1.6965 | 1.6965 | 3,480 |
| 13 jun 2024 | 1.6550 | 1.6700 | 1.6550 | 1.6700 | 1.6700 | 5,450 |
| 12 jun 2024 | 1.6985 | 1.7075 | 1.6815 | 1.7075 | 1.7075 | 10,207 |
| 11 jun 2024 | 1.6825 | 1.7050 | 1.6755 | 1.6755 | 1.6755 | 3,350 |
| 10 jun 2024 | 1.7770 | 1.7770 | 1.7510 | 1.7625 | 1.7625 | 2,020 |
| 07 jun 2024 | 1.7005 | 1.7320 | 1.7005 | 1.7320 | 1.7320 | 163 |
| 06 jun 2024 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | 1.6775 | - |
| 05 jun 2024 | 1.6545 | 1.6595 | 1.6545 | 1.6595 | 1.6595 | 2,337 |
| 04 jun 2024 | 1.6465 | 1.6825 | 1.6465 | 1.6595 | 1.6595 | 3,300 |
| 03 jun 2024 | 1.6535 | 1.6630 | 1.6535 | 1.6630 | 1.6630 | 235 |
| 31 may 2024 | 1.6740 | 1.6740 | 1.6360 | 1.6400 | 1.6400 | 24,685 |
| 31 may 2024 | 0.3225 Dividendo | |||||
| 30 may 2024 | 1.7045 | 1.7045 | 1.7045 | 1.7045 | 1.3820 | - |
| 29 may 2024 | 1.7200 | 1.7200 | 1.7035 | 1.7100 | 1.3865 | 4,500 |
| 28 may 2024 | 1.7500 | 1.7595 | 1.7345 | 1.7345 | 1.4063 | 6,170 |
| 27 may 2024 | 1.7535 | 1.7655 | 1.7535 | 1.7635 | 1.4298 | 22,200 |
| 24 may 2024 | 1.7475 | 1.7500 | 1.7475 | 1.7500 | 1.4189 | 5,000 |
| 23 may 2024 | 1.7500 | 1.7745 | 1.7500 | 1.7560 | 1.4238 | 8,356 |
| 22 may 2024 | 1.7700 | 1.7820 | 1.7700 | 1.7810 | 1.4440 | 5,180 |
| 21 may 2024 | 1.8010 | 1.8010 | 1.8005 | 1.8005 | 1.4598 | 5,350 |
| 20 may 2024 | 1.7510 | 1.7900 | 1.7510 | 1.7890 | 1.4505 | 17,150 |
| 17 may 2024 | 1.8910 | 1.8910 | 1.7915 | 1.8200 | 1.4756 | 27,300 |
| 16 may 2024 | 1.9475 | 1.9485 | 1.9200 | 1.9200 | 1.5567 | 2,500 |
| 15 may 2024 | 1.9555 | 1.9555 | 1.9550 | 1.9550 | 1.5851 | 1,500 |
| 14 may 2024 | 1.9605 | 1.9605 | 1.9505 | 1.9505 | 1.5815 | 100 |
| 13 may 2024 | 1.9705 | 1.9705 | 1.9540 | 1.9540 | 1.5843 | 6,500 |
| 10 may 2024 | 1.9920 | 2.0150 | 1.9895 | 1.9900 | 1.6135 | 29,000 |
| 09 may 2024 | 1.9750 | 1.9940 | 1.9750 | 1.9895 | 1.6131 | 16,350 |
| 08 may 2024 | 1.9250 | 1.9405 | 1.9140 | 1.9405 | 1.5733 | 1,370 |
| 07 may 2024 | 1.9390 | 1.9495 | 1.9300 | 1.9300 | 1.5648 | 5,024 |
| 06 may 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.5652 | 1,100 |
| 03 may 2024 | 1.9595 | 1.9720 | 1.9595 | 1.9640 | 1.5924 | 4,710 |
| 02 may 2024 | 1.9205 | 1.9390 | 1.9200 | 1.9390 | 1.5721 | 8,311 |
| 30 abr 2024 | 1.9395 | 1.9420 | 1.9145 | 1.9150 | 1.5527 | 6,250 |
| 29 abr 2024 | 1.9340 | 1.9740 | 1.9340 | 1.9740 | 1.6005 | 3,200 |
| 26 abr 2024 | 1.9450 | 1.9450 | 1.9275 | 1.9395 | 1.5725 | 8,800 |
| 25 abr 2024 | 1.9655 | 1.9655 | 1.9365 | 1.9365 | 1.5701 | 2,374 |
| 24 abr 2024 | 1.9555 | 1.9805 | 1.9555 | 1.9800 | 1.6054 | 9,100 |
| 23 abr 2024 | 1.9355 | 1.9410 | 1.9355 | 1.9410 | 1.5738 | 8,800 |
| 22 abr 2024 | 2.0010 | 2.0010 | 1.9890 | 1.9905 | 1.6139 | 5,600 |
| 19 abr 2024 | 2.0300 | 2.0500 | 2.0200 | 2.0210 | 1.6386 | 28,330 |
| 18 abr 2024 | 2.0460 | 2.0690 | 2.0420 | 2.0690 | 1.6775 | 14,100 |
| 17 abr 2024 | 2.0210 | 2.0470 | 2.0210 | 2.0230 | 1.6402 | 7,343 |
| 16 abr 2024 | 2.0050 | 2.0050 | 1.9890 | 2.0000 | 1.6216 | 24,700 |
| 15 abr 2024 | 2.0100 | 2.0250 | 1.9935 | 2.0120 | 1.6313 | 56,667 |
| 12 abr 2024 | 2.0010 | 2.0010 | 1.9670 | 1.9670 | 1.5948 | 21,000 |
| 11 abr 2024 | 2.0000 | 2.0220 | 1.9905 | 1.9905 | 1.6139 | 44,120 |
| 10 abr 2024 | 1.9360 | 1.9590 | 1.9360 | 1.9500 | 1.5811 | 20,872 |
| 09 abr 2024 | 1.8935 | 1.9050 | 1.8935 | 1.8950 | 1.5365 | 5,500 |
| 08 abr 2024 | 1.9300 | 1.9340 | 1.9165 | 1.9210 | 1.5575 | 35,471 |
| 05 abr 2024 | 1.8880 | 1.9050 | 1.8720 | 1.8800 | 1.5243 | 24,269 |
| 04 abr 2024 | 1.9080 | 1.9095 | 1.9000 | 1.9095 | 1.5482 | 29,350 |
| 03 abr 2024 | 1.9245 | 1.9245 | 1.9075 | 1.9075 | 1.5466 | 57,764 |
| 02 abr 2024 | 1.9100 | 1.9145 | 1.8760 | 1.8765 | 1.5215 | 88,437 |
| 28 mar 2024 | 1.7530 | 1.7730 | 1.7450 | 1.7450 | 1.4148 | 2,200 |
| 27 mar 2024 | 1.7350 | 1.7350 | 1.7110 | 1.7300 | 1.4027 | 21,400 |
| 26 mar 2024 | 1.7900 | 1.7900 | 1.7650 | 1.7650 | 1.4311 | 724 |
| 25 mar 2024 | 1.7870 | 1.8090 | 1.7870 | 1.8090 | 1.4667 | 23,540 |
| 22 mar 2024 | 1.7450 | 1.7450 | 1.7380 | 1.7380 | 1.4092 | 1,425 |
| 21 mar 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7700 | 1.4351 | 13,900 |
| 20 mar 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.4181 | - |
| 19 mar 2024 | 1.7800 | 1.7970 | 1.7800 | 1.7970 | 1.4570 | 7,581 |
| 18 mar 2024 | 1.8100 | 1.8340 | 1.8100 | 1.8220 | 1.4773 | 25,828 |
| 15 mar 2024 | 1.8040 | 1.8050 | 1.8020 | 1.8050 | 1.4635 | 4,000 |
| 14 mar 2024 | 1.8400 | 1.8410 | 1.8050 | 1.8050 | 1.4635 | 71,061 |
| 13 mar 2024 | 1.7420 | 1.7420 | 1.7310 | 1.7400 | 1.4108 | 2,201 |
| 12 mar 2024 | 1.7100 | 1.7100 | 1.7020 | 1.7020 | 1.3800 | 17,500 |
| 11 mar 2024 | 1.7270 | 1.7350 | 1.7270 | 1.7350 | 1.4067 | 16,060 |
| 08 mar 2024 | 1.7350 | 1.7480 | 1.7230 | 1.7480 | 1.4173 | 12,295 |
| 07 mar 2024 | 1.7200 | 1.7400 | 1.7110 | 1.7120 | 1.3881 | 6,649 |
| 06 mar 2024 | 1.7080 | 1.7080 | 1.6810 | 1.6900 | 1.3702 | 4,090 |
| 05 mar 2024 | 1.7250 | 1.7440 | 1.7000 | 1.7000 | 1.3784 | 25,507 |
| 04 mar 2024 | 1.7820 | 1.7820 | 1.7580 | 1.7690 | 1.4343 | 9,023 |
| 01 mar 2024 | 1.7590 | 1.7720 | 1.7510 | 1.7510 | 1.4197 | 2,250 |
| 29 feb 2024 | 1.8110 | 1.8200 | 1.8000 | 1.8090 | 1.4667 | 33,450 |
| 28 feb 2024 | 1.7380 | 1.7690 | 1.7380 | 1.7600 | 1.4270 | 26,291 |
| 27 feb 2024 | 1.8180 | 1.8300 | 1.8010 | 1.8020 | 1.4611 | 22,665 |
| 26 feb 2024 | 1.8430 | 1.8590 | 1.8320 | 1.8320 | 1.4854 | 16,465 |
| 23 feb 2024 | 1.7860 | 1.8180 | 1.7820 | 1.7820 | 1.4448 | 88,681 |
| 22 feb 2024 | 1.7900 | 1.8000 | 1.7820 | 1.7820 | 1.4448 | 60,313 |
| 21 feb 2024 | 1.7040 | 1.7150 | 1.6950 | 1.6950 | 1.3743 | 9,100 |
| 20 feb 2024 | 1.7080 | 1.7080 | 1.6850 | 1.6850 | 1.3662 | 44,254 |
| 19 feb 2024 | 1.6230 | 1.6380 | 1.6150 | 1.6380 | 1.3281 | 12,000 |
| 16 feb 2024 | 1.6140 | 1.6300 | 1.6020 | 1.6020 | 1.2989 | 6,215 |
| 15 feb 2024 | 1.6500 | 1.6500 | 1.6470 | 1.6470 | 1.3354 | 558 |
| 14 feb 2024 | 1.6580 | 1.6580 | 1.6460 | 1.6460 | 1.3346 | 3,900 |
| 13 feb 2024 | 1.6800 | 1.6800 | 1.6410 | 1.6590 | 1.3451 | 7,301 |
| 12 feb 2024 | 1.6500 | 1.6510 | 1.6400 | 1.6500 | 1.3378 | 19,500 |
| 09 feb 2024 | 1.6650 | 1.6650 | 1.6570 | 1.6570 | 1.3435 | 1,408 |
| 08 feb 2024 | 1.6880 | 1.6880 | 1.6540 | 1.6540 | 1.3411 | 17,435 |
| 07 feb 2024 | 1.6630 | 1.6810 | 1.6600 | 1.6600 | 1.3459 | 30,100 |
| 06 feb 2024 | 1.6730 | 1.6810 | 1.6700 | 1.6810 | 1.3629 | 40,300 |
| 05 feb 2024 | 1.6290 | 1.6350 | 1.6270 | 1.6270 | 1.3192 | 14,850 |
| 02 feb 2024 | 1.6290 | 1.6400 | 1.6290 | 1.6400 | 1.3297 | 10,410 |
| 01 feb 2024 | 1.6600 | 1.6600 | 1.6390 | 1.6390 | 1.3289 | 13,300 |
| *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.