Yanlord Land Group Limited (YLG.SG)
Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:21AM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 09 may 2024 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
| 08 may 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 07 may 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 06 may 2024 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | - |
| 03 may 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 02 may 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 30 abr 2024 | 0.2900 | 0.2940 | 0.2900 | 0.2940 | 0.2940 | - |
| 29 abr 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
| 26 abr 2024 | 0.2780 | 0.2800 | 0.2780 | 0.2800 | 0.2800 | - |
| 25 abr 2024 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
| 24 abr 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
| 23 abr 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 22 abr 2024 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
| 19 abr 2024 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
| 18 abr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 17 abr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 16 abr 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
| 15 abr 2024 | 0.2900 | 0.2900 | 0.2880 | 0.2880 | 0.2880 | - |
| 12 abr 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
| 11 abr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 10 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 09 abr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 08 abr 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 05 abr 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 04 abr 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
| 03 abr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 02 abr 2024 | 0.3280 | 0.3280 | 0.3240 | 0.3240 | 0.3240 | - |
| 28 mar 2024 | 0.3240 | 0.3240 | 0.3180 | 0.3180 | 0.3180 | - |
| 27 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 26 mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 25 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 22 mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 21 mar 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 20 mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 19 mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 18 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 15 mar 2024 | 0.3040 | 0.3080 | 0.3040 | 0.3080 | 0.3080 | - |
| 14 mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 13 mar 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 12 mar 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 11 mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 08 mar 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 07 mar 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 06 mar 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | - |
| 05 mar 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
| 04 mar 2024 | 0.2880 | 0.2880 | 0.2840 | 0.2840 | 0.2840 | - |
| 01 mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 29 feb 2024 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
| 28 feb 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | - |
| 27 feb 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 26 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 23 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 22 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 21 feb 2024 | 0.3440 | 0.3440 | 0.3420 | 0.3420 | 0.3420 | - |
| 20 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 19 feb 2024 | 0.3460 | 0.3460 | 0.3420 | 0.3420 | 0.3420 | - |
| 16 feb 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 15 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 14 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 13 feb 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 12 feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 09 feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 08 feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 07 feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 06 feb 2024 | 0.3220 | 0.3240 | 0.3220 | 0.3240 | 0.3240 | - |
| 05 feb 2024 | 0.3180 | 0.3180 | 0.3160 | 0.3160 | 0.3160 | - |
| 02 feb 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 01 feb 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 31 ene 2024 | 0.3460 | 0.3680 | 0.3460 | 0.3680 | 0.3680 | - |
| 30 ene 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 29 ene 2024 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 26 ene 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 25 ene 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 24 ene 2024 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | 0.3280 | - |
| 23 ene 2024 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | 0.3240 | - |
| 22 ene 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 19 ene 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 18 ene 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 17 ene 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | - |
| 16 ene 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
| 15 ene 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 12 ene 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 11 ene 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 10 ene 2024 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
| 09 ene 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 ene 2024 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
| 05 ene 2024 | 0.3700 | 0.3700 | 0.3680 | 0.3680 | 0.3680 | - |
| 04 ene 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 03 ene 2024 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
| 02 ene 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 29 dic 2023 | 0.3800 | 0.3800 | 0.3780 | 0.3780 | 0.3780 | - |
| 28 dic 2023 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
| 27 dic 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 22 dic 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 21 dic 2023 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
| 20 dic 2023 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | - |
| 19 dic 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 18 dic 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 15 dic 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| *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.