Weichai Power Co Ltd (WI4.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 1.6150 | 3,002 |
| 20 jun 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | 1.6890 | - |
| 19 jun 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
| 18 jun 2024 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | - |
| 17 jun 2024 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | 1.6965 | - |
| 14 jun 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | - |
| 13 jun 2024 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | - |
| 12 jun 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 11 jun 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| 10 jun 2024 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | 1.7510 | - |
| 07 jun 2024 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | 1.7005 | - |
| 06 jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 05 jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 04 jun 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | - |
| 03 jun 2024 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | 1.6815 | - |
| 31 may 2024 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | 1.6935 | - |
| 31 may 2024 | 0.3225 Dividendo | |||||
| 30 may 2024 | 1.7095 | 1.7095 | 1.7095 | 1.7095 | 1.3870 | - |
| 29 may 2024 | 1.7310 | 1.7310 | 1.7020 | 1.7020 | 1.3809 | 2,000 |
| 28 may 2024 | 1.7645 | 1.7645 | 1.7645 | 1.7645 | 1.4316 | - |
| 27 may 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.4397 | - |
| 24 may 2024 | 1.7745 | 1.7745 | 1.7745 | 1.7745 | 1.4397 | - |
| 23 may 2024 | 1.7760 | 1.7760 | 1.7760 | 1.7760 | 1.4410 | - |
| 22 may 2024 | 1.7895 | 1.7980 | 1.7895 | 1.7980 | 1.4588 | 1,000 |
| 21 may 2024 | 1.8005 | 1.8005 | 1.8005 | 1.8005 | 1.4608 | - |
| 20 may 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
| 17 may 2024 | 1.8910 | 1.8910 | 1.8050 | 1.8050 | 1.4645 | 7,821 |
| 16 may 2024 | 1.9545 | 1.9545 | 1.9545 | 1.9545 | 1.5858 | - |
| 15 may 2024 | 1.9825 | 1.9825 | 1.9545 | 1.9545 | 1.5858 | 2,200 |
| 14 may 2024 | 1.9875 | 1.9875 | 1.9875 | 1.9875 | 1.6126 | - |
| 13 may 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.6162 | - |
| 10 may 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.6162 | - |
| 09 may 2024 | 1.9710 | 1.9710 | 1.9710 | 1.9710 | 1.5992 | - |
| 08 may 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.5732 | - |
| 07 may 2024 | 1.9390 | 1.9390 | 1.9390 | 1.9390 | 1.5732 | - |
| 06 may 2024 | 1.9500 | 1.9500 | 1.9305 | 1.9305 | 1.5663 | 1,710 |
| 03 may 2024 | 1.9595 | 1.9595 | 1.9595 | 1.9595 | 1.5898 | - |
| 02 may 2024 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.5760 | - |
| 30 abr 2024 | 1.9425 | 1.9425 | 1.9425 | 1.9425 | 1.5760 | - |
| 29 abr 2024 | 1.9620 | 1.9620 | 1.9425 | 1.9425 | 1.5760 | 250 |
| 26 abr 2024 | 1.9555 | 1.9680 | 1.9555 | 1.9680 | 1.5967 | 500 |
| 25 abr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
| 24 abr 2024 | 1.9555 | 1.9555 | 1.9555 | 1.9555 | 1.5866 | - |
| 23 abr 2024 | 1.9510 | 1.9510 | 1.9205 | 1.9205 | 1.5582 | 250 |
| 22 abr 2024 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 1.6446 | - |
| 19 abr 2024 | 2.0460 | 2.0460 | 2.0280 | 2.0280 | 1.6454 | 400 |
| 18 abr 2024 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 1.6600 | - |
| 17 abr 2024 | 2.0210 | 2.0210 | 2.0210 | 2.0210 | 1.6397 | - |
| 16 abr 2024 | 2.0010 | 2.0010 | 2.0010 | 2.0010 | 1.6235 | - |
| 15 abr 2024 | 1.9965 | 1.9965 | 1.9930 | 1.9930 | 1.6170 | 1,001 |
| 12 abr 2024 | 2.0010 | 2.0010 | 1.9670 | 1.9670 | 1.5959 | 6,500 |
| 11 abr 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.6227 | 1,200 |
| 10 abr 2024 | 1.9360 | 1.9360 | 1.9360 | 1.9360 | 1.5708 | - |
| 09 abr 2024 | 1.9225 | 1.9225 | 1.9225 | 1.9225 | 1.5598 | - |
| 08 abr 2024 | 1.9310 | 1.9310 | 1.9310 | 1.9310 | 1.5667 | 5,000 |
| 05 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.5497 | - |
| 04 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.5497 | - |
| 03 abr 2024 | 1.9215 | 1.9215 | 1.9215 | 1.9215 | 1.5590 | - |
| 02 abr 2024 | 1.9120 | 1.9120 | 1.8850 | 1.8850 | 1.5294 | 5,900 |
| 28 mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4231 | - |
| 27 mar 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.4231 | - |
| 26 mar 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.4523 | - |
| 25 mar 2024 | 1.7840 | 1.7840 | 1.7840 | 1.7840 | 1.4474 | - |
| 22 mar 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.4377 | - |
| 21 mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
| 20 mar 2024 | 1.7770 | 1.7770 | 1.7770 | 1.7770 | 1.4418 | - |
| 19 mar 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.4637 | - |
| 18 mar 2024 | 1.8150 | 1.8310 | 1.8110 | 1.8310 | 1.4856 | 5,350 |
| 15 mar 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.4726 | - |
| 14 mar 2024 | 1.8390 | 1.8390 | 1.8150 | 1.8150 | 1.4726 | 1,120 |
| 13 mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4093 | - |
| 12 mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
| 11 mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4093 | - |
| 08 mar 2024 | 1.7370 | 1.7370 | 1.7370 | 1.7370 | 1.4093 | - |
| 07 mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
| 06 mar 2024 | 1.7350 | 1.7350 | 1.7350 | 1.7350 | 1.4077 | - |
| 05 mar 2024 | 1.7490 | 1.7490 | 1.7490 | 1.7490 | 1.4190 | - |
| 04 mar 2024 | 1.7820 | 1.7820 | 1.7570 | 1.7570 | 1.4255 | 400 |
| 01 mar 2024 | 1.7820 | 1.7820 | 1.7820 | 1.7820 | 1.4458 | - |
| 29 feb 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.4767 | - |
| 28 feb 2024 | 1.7680 | 1.7680 | 1.7680 | 1.7680 | 1.4345 | - |
| 27 feb 2024 | 1.8410 | 1.8410 | 1.8200 | 1.8200 | 1.4767 | 1,140 |
| 26 feb 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.4937 | 365 |
| 23 feb 2024 | 1.7910 | 1.8000 | 1.7910 | 1.8000 | 1.4604 | 350 |
| 22 feb 2024 | 1.7910 | 1.7910 | 1.7910 | 1.7910 | 1.4531 | - |
| 21 feb 2024 | 1.7040 | 1.7040 | 1.7040 | 1.7040 | 1.3825 | - |
| 20 feb 2024 | 1.6930 | 1.6930 | 1.6930 | 1.6930 | 1.3736 | - |
| 19 feb 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.3339 | - |
| 16 feb 2024 | 1.6440 | 1.6440 | 1.6440 | 1.6440 | 1.3339 | - |
| 15 feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
| 14 feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
| 13 feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
| 12 feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
| 09 feb 2024 | 1.6640 | 1.6640 | 1.6640 | 1.6640 | 1.3501 | - |
| 08 feb 2024 | 1.6720 | 1.6720 | 1.6600 | 1.6600 | 1.3468 | 400 |
| 07 feb 2024 | 1.6720 | 1.6720 | 1.6600 | 1.6600 | 1.3468 | 1,000 |
| 06 feb 2024 | 1.6720 | 1.6720 | 1.6720 | 1.6720 | 1.3566 | - |
| 05 feb 2024 | 1.6520 | 1.6520 | 1.6260 | 1.6260 | 1.3193 | 1,000 |
| 02 feb 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.3403 | - |
| 01 feb 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.3403 | - |
| *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.