U.S. markets closed

Sinopec Oilfield Service Corp (YIZH.MU)

Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.04950.0000 (0.00%)
Al cierre: 08:06AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 jul 20240.04950.04950.04950.04950.0495-
04 jul 20240.04950.04950.04950.04950.0495-
03 jul 20240.04850.04850.04850.04850.0485-
02 jul 20240.04900.04900.04900.04900.0490-
01 jul 20240.04850.04850.04850.04850.0485-
28 jun 20240.04900.04900.04900.04900.0490-
27 jun 20240.04850.04850.04850.04850.0485-
26 jun 20240.04850.04850.04850.04850.0485-
25 jun 20240.04800.04800.04800.04800.0480-
24 jun 20240.04900.04900.04900.04900.0490-
21 jun 20240.04900.04900.04900.04900.0490-
20 jun 20240.05000.05000.05000.05000.0500-
19 jun 20240.05100.05100.05100.05100.0510-
18 jun 20240.05000.05000.05000.05000.0500-
17 jun 20240.05000.05000.05000.05000.0500-
14 jun 20240.05100.05100.05100.05100.0510-
13 jun 20240.05100.05100.05100.05100.0510-
12 jun 20240.05100.05100.05100.05100.0510-
11 jun 20240.05000.05000.05000.05000.0500-
10 jun 20240.05100.05100.05100.05100.0510-
07 jun 20240.05150.05150.05150.05150.0515-
06 jun 20240.04900.04900.04900.04900.0490-
05 jun 20240.05150.05150.05150.05150.0515-
04 jun 20240.05250.05250.05250.05250.0525-
03 jun 20240.05250.05250.05250.05250.0525-
31 may 20240.05400.05400.05400.05400.0540-
30 may 20240.05400.05400.05400.05400.0540-
29 may 20240.05250.05250.05250.05250.0525-
28 may 20240.05350.05350.05350.05350.0535-
27 may 20240.05250.05250.05250.05250.0525-
24 may 20240.05300.05300.05300.05300.0530-
23 may 20240.05400.05400.05400.05400.0540-
22 may 20240.05600.05600.05600.05600.0560-
21 may 20240.05500.05500.05500.05500.0550-
20 may 20240.05850.05850.05850.05850.0585-
17 may 20240.05750.05750.05750.05750.0575-
16 may 20240.05850.05850.05850.05850.0585-
15 may 20240.05750.05750.05750.05750.0575-
14 may 20240.05550.05550.05550.05550.0555-
13 may 20240.05650.05650.05650.05650.0565-
10 may 20240.05400.05400.05400.05400.0540-
09 may 20240.05300.05300.05300.05300.0530-
08 may 20240.05200.05200.05200.05200.0520-
07 may 20240.05300.05300.05300.05300.0530-
06 may 20240.05200.05200.05200.05200.0520-
03 may 20240.05350.05350.05350.05350.0535-
02 may 20240.05200.05200.05200.05200.0520-
30 abr 20240.05200.05200.05200.05200.0520-
29 abr 20240.05200.05200.05200.05200.0520-
26 abr 20240.05100.05100.05100.05100.0510-
25 abr 20240.04950.04950.04950.04950.0495-
24 abr 20240.04950.04950.04950.04950.0495-
23 abr 20240.05000.05000.05000.05000.0500-
22 abr 20240.05000.05000.05000.05000.0500-
19 abr 20240.05150.05150.05150.05150.0515-
18 abr 20240.04900.04900.04900.04900.0490-
17 abr 20240.04950.04950.04950.04950.0495-
16 abr 20240.04950.04950.04950.04950.0495-
15 abr 20240.05100.05100.05100.05100.0510-
12 abr 20240.05200.05200.05200.05200.0520-
11 abr 20240.05200.05200.05200.05200.0520-
10 abr 20240.05000.05000.05000.05000.0500-
09 abr 20240.05000.05000.05000.05000.0500-
08 abr 20240.05150.05150.05150.05150.0515-
05 abr 20240.05050.05050.05050.05050.0505-
04 abr 20240.05050.05050.05050.05050.0505-
03 abr 20240.05150.05150.05150.05150.0515-
02 abr 20240.04850.04850.04850.04850.0485-
28 mar 20240.04550.04550.04550.04550.0455-
27 mar 20240.04550.04550.04550.04550.0455-
26 mar 20240.04600.04600.04600.04600.0460-
25 mar 20240.04700.04700.04700.04700.0470-
22 mar 20240.04700.04700.04700.04700.0470-
21 mar 20240.04850.04850.04850.04850.0485-
20 mar 20240.04900.04900.04900.04900.0490-
19 mar 20240.04850.04850.04850.04850.0485-
18 mar 20240.04900.04900.04900.04900.0490-
15 mar 20240.04750.04750.04750.04750.0475-
14 mar 20240.04750.04750.04750.04750.0475-
13 mar 20240.04750.04750.04750.04750.0475-
12 mar 20240.04750.04750.04750.04750.0475-
11 mar 20240.04650.04650.04650.04650.0465-
08 mar 20240.04550.04550.04550.04550.0455-
07 mar 20240.04500.04500.04500.04500.0450-
06 mar 20240.04550.04550.04550.04550.0455-
05 mar 20240.04500.04500.04500.04500.0450-
04 mar 20240.04600.04600.04600.04600.0460-
01 mar 20240.04600.04600.04600.04600.0460-
29 feb 20240.04600.05850.04600.05850.0585100
28 feb 20240.04750.04750.04750.04750.0475-
27 feb 20240.04750.04750.04750.04750.0475-
26 feb 20240.04750.04750.04750.04750.0475-
23 feb 20240.06250.06250.06250.06250.0625-
22 feb 20240.06250.06250.06250.06250.0625-
21 feb 20240.06250.06250.06250.06250.0625-
20 feb 20240.06250.06250.06250.06250.0625-
19 feb 20240.06250.06250.06250.06250.0625-
16 feb 20240.06250.06250.06250.06250.0625-
15 feb 20240.06250.06250.06250.06250.0625-
14 feb 20240.06250.06250.06250.06250.0625-
*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...