Weichai Power Co Ltd (WI4.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:01AM CEST. Mercado abierto.
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 1.5205 | 1.5205 | 1.5205 | 1.5205 | 1.5205 | 289 |
| 03 jul 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 02 jul 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 01 jul 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 289 |
| 28 jun 2024 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | 1.7565 | - |
| 27 jun 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | - |
| 26 jun 2024 | 1.7090 | 1.7225 | 1.7090 | 1.7225 | 1.7225 | 500 |
| 25 jun 2024 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | 1.6825 | - |
| 24 jun 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| 21 jun 2024 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | 1.6125 | - |
| 20 jun 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| 19 jun 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 18 jun 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | - |
| 17 jun 2024 | 1.7005 | 1.7240 | 1.7005 | 1.7240 | 1.7240 | 116 |
| 14 jun 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
| 13 jun 2024 | 1.6575 | 1.6675 | 1.6575 | 1.6675 | 1.6675 | 2,400 |
| 12 jun 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | - |
| 11 jun 2024 | 1.6845 | 1.6865 | 1.6845 | 1.6865 | 1.6865 | 220 |
| 10 jun 2024 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 1.7505 | 40 |
| 07 jun 2024 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | 1.6985 | - |
| 06 jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 05 jun 2024 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | 1.6545 | - |
| 04 jun 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 03 jun 2024 | 1.6545 | 1.6625 | 1.6545 | 1.6625 | 1.6625 | 5,550 |
| 31 may 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 31 may 2024 | 0.3225 Dividendo | |||||
| 30 may 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.3870 | - |
| 29 may 2024 | 1.7200 | 1.7200 | 1.7005 | 1.7005 | 1.3797 | 5,080 |
| 28 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4199 | - |
| 27 may 2024 | 1.7630 | 1.7630 | 1.7560 | 1.7560 | 1.4247 | 100 |
| 24 may 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.4190 | - |
| 23 may 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4199 | - |
| 22 may 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
| 21 may 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.4612 | 3,450 |
| 20 may 2024 | 1.7525 | 1.7525 | 1.7525 | 1.7525 | 1.4219 | - |
| 17 may 2024 | 1.8640 | 1.8640 | 1.8640 | 1.8640 | 1.5124 | 1,000 |
| 16 may 2024 | 1.9475 | 1.9475 | 1.9285 | 1.9285 | 1.5647 | 500 |
| 15 may 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
| 14 may 2024 | 1.9605 | 1.9605 | 1.9605 | 1.9605 | 1.5906 | - |
| 13 may 2024 | 1.9690 | 1.9690 | 1.9690 | 1.9690 | 1.5975 | - |
| 10 may 2024 | 1.9965 | 1.9965 | 1.9965 | 1.9965 | 1.6199 | - |
| 09 may 2024 | 1.9760 | 1.9760 | 1.9760 | 1.9760 | 1.6032 | - |
| 08 may 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.5618 | - |
| 07 may 2024 | 1.9315 | 1.9315 | 1.9315 | 1.9315 | 1.5671 | - |
| 06 may 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.5659 | - |
| 03 may 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.5898 | - |
| 02 may 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.5578 | - |
| 30 abr 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.5740 | - |
| 29 abr 2024 | 1.9345 | 1.9345 | 1.9345 | 1.9345 | 1.5696 | 137 |
| 26 abr 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.5781 | - |
| 25 abr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5708 | - |
| 24 abr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
| 23 abr 2024 | 1.9355 | 1.9355 | 1.9355 | 1.9355 | 1.5704 | - |
| 22 abr 2024 | 1.9955 | 1.9955 | 1.9955 | 1.9955 | 1.6190 | - |
| 19 abr 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 1.6470 | - |
| 18 abr 2024 | 2.0380 | 2.0380 | 2.0380 | 2.0380 | 1.6535 | - |
| 17 abr 2024 | 2.0240 | 2.0240 | 2.0240 | 2.0240 | 1.6422 | - |
| 16 abr 2024 | 2.0070 | 2.0070 | 2.0070 | 2.0070 | 1.6284 | - |
| 15 abr 2024 | 1.9995 | 1.9995 | 1.9995 | 1.9995 | 1.6223 | - |
| 12 abr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6227 | - |
| 11 abr 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.6146 | 10,500 |
| 10 abr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5708 | - |
| 09 abr 2024 | 1.8935 | 1.8935 | 1.8935 | 1.8935 | 1.5363 | - |
| 08 abr 2024 | 1.9305 | 1.9305 | 1.9305 | 1.9305 | 1.5663 | - |
| 05 abr 2024 | 1.8875 | 1.8875 | 1.8875 | 1.8875 | 1.5314 | - |
| 04 abr 2024 | 1.9055 | 1.9055 | 1.9055 | 1.9055 | 1.5460 | - |
| 03 abr 2024 | 1.9245 | 1.9245 | 1.9075 | 1.9075 | 1.5476 | 1,500 |
| 02 abr 2024 | 1.9090 | 1.9200 | 1.9090 | 1.9200 | 1.5578 | 1,000 |
| 28 mar 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.4223 | - |
| 27 mar 2024 | 1.7350 | 1.7350 | 1.7120 | 1.7120 | 1.3890 | - |
| 26 mar 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.4564 | - |
| 25 mar 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.4491 | - |
| 22 mar 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.4158 | - |
| 21 mar 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.4280 | - |
| 20 mar 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.4199 | - |
| 19 mar 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.4442 | - |
| 18 mar 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.4702 | 100 |
| 15 mar 2024 | 1.8020 | 1.8020 | 1.8020 | 1.8020 | 1.4620 | - |
| 14 mar 2024 | 1.8320 | 1.8320 | 1.8250 | 1.8250 | 1.4807 | 1,000 |
| 13 mar 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | 1.4036 | 400 |
| 12 mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.3874 | - |
| 11 mar 2024 | 1.7270 | 1.7270 | 1.7270 | 1.7270 | 1.4012 | - |
| 08 mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
| 07 mar 2024 | 1.7210 | 1.7210 | 1.7210 | 1.7210 | 1.3963 | - |
| 06 mar 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.3882 | - |
| 05 mar 2024 | 1.7250 | 1.7250 | 1.7250 | 1.7250 | 1.3996 | - |
| 04 mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4231 | - |
| 01 mar 2024 | 1.7590 | 1.7590 | 1.7590 | 1.7590 | 1.4272 | - |
| 29 feb 2024 | 1.8010 | 1.8010 | 1.8010 | 1.8010 | 1.4612 | - |
| 28 feb 2024 | 1.7510 | 1.7600 | 1.7510 | 1.7600 | 1.4280 | 700 |
| 27 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.4767 | - |
| 26 feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.4945 | - |
| 23 feb 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.4491 | - |
| 22 feb 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.4523 | - |
| 21 feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.3825 | - |
| 20 feb 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.3752 | - |
| 19 feb 2024 | 1.6230 | 1.6230 | 1.6230 | 1.6230 | 1.3168 | - |
| 16 feb 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.2998 | - |
| 15 feb 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.3355 | - |
| 14 feb 2024 | 1.6580 | 1.6580 | 1.6580 | 1.6580 | 1.3452 | - |
| *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.