China Southern Airlines Co Ltd (ZNHH.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:03AM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | - |
| 27 jun 2024 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | 0.3462 | - |
| 26 jun 2024 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | 0.3412 | - |
| 25 jun 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
| 24 jun 2024 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | 0.3474 | - |
| 21 jun 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
| 20 jun 2024 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | 0.3608 | - |
| 19 jun 2024 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
| 18 jun 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
| 17 jun 2024 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | 0.3594 | - |
| 14 jun 2024 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
| 13 jun 2024 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | 0.3628 | - |
| 12 jun 2024 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | - |
| 11 jun 2024 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
| 10 jun 2024 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | 0.3798 | - |
| 07 jun 2024 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | 0.3764 | - |
| 06 jun 2024 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | 0.3742 | - |
| 05 jun 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
| 04 jun 2024 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | 0.3838 | - |
| 03 jun 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | - |
| 31 may 2024 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | - |
| 30 may 2024 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | - |
| 29 may 2024 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | 0.3672 | - |
| 28 may 2024 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
| 27 may 2024 | 0.3708 | 0.3708 | 0.3708 | 0.3708 | 0.3708 | - |
| 24 may 2024 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | - |
| 23 may 2024 | 0.3752 | 0.3752 | 0.3752 | 0.3752 | 0.3752 | - |
| 22 may 2024 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | 0.3944 | - |
| 21 may 2024 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | - |
| 20 may 2024 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | 0.3794 | - |
| 17 may 2024 | 0.3626 | 0.3788 | 0.3626 | 0.3788 | 0.3788 | 10,000 |
| 16 may 2024 | 0.3592 | 0.3592 | 0.3592 | 0.3592 | 0.3592 | - |
| 15 may 2024 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | 0.3536 | - |
| 14 may 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
| 13 may 2024 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | 0.3612 | - |
| 10 may 2024 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | 0.3552 | - |
| 09 may 2024 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | 0.3454 | - |
| 08 may 2024 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | 0.3348 | - |
| 07 may 2024 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | 0.3374 | - |
| 06 may 2024 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | 0.3426 | - |
| 03 may 2024 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | 0.3458 | - |
| 02 may 2024 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | 0.3356 | - |
| 30 abr 2024 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
| 29 abr 2024 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | 0.3234 | - |
| 26 abr 2024 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | 0.3244 | - |
| 25 abr 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | - |
| 24 abr 2024 | 0.3046 | 0.3046 | 0.3046 | 0.3046 | 0.3046 | - |
| 23 abr 2024 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | - |
| 22 abr 2024 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | - |
| 19 abr 2024 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | 0.2902 | - |
| 18 abr 2024 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | 0.3042 | - |
| 17 abr 2024 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | 0.2954 | - |
| 16 abr 2024 | 0.3002 | 0.3002 | 0.3002 | 0.3002 | 0.3002 | - |
| 15 abr 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 12 abr 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 11 abr 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | - |
| 10 abr 2024 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | - |
| 09 abr 2024 | 0.3096 | 0.3096 | 0.3096 | 0.3096 | 0.3096 | - |
| 08 abr 2024 | 0.2942 | 0.2942 | 0.2942 | 0.2942 | 0.2942 | - |
| 05 abr 2024 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | - |
| 04 abr 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
| 03 abr 2024 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | - |
| 02 abr 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
| 28 mar 2024 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | - |
| 27 mar 2024 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | 0.2970 | - |
| 26 mar 2024 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | 0.3045 | - |
| 25 mar 2024 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
| 22 mar 2024 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | 0.3115 | - |
| 21 mar 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
| 20 mar 2024 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | 0.3125 | - |
| 19 mar 2024 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | 0.3175 | - |
| 18 mar 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
| 15 mar 2024 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | 0.3225 | - |
| 14 mar 2024 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | 0.3195 | - |
| 13 mar 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
| 12 mar 2024 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
| 11 mar 2024 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
| 08 mar 2024 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | - |
| 07 mar 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
| 06 mar 2024 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | 0.2915 | - |
| 05 mar 2024 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | - |
| 04 mar 2024 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | 0.2975 | - |
| 01 mar 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
| 29 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 28 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 27 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 26 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 23 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 22 feb 2024 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | 0.3335 | - |
| 21 feb 2024 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
| 20 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 19 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 16 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 15 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 14 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 13 feb 2024 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | 0.3355 | - |
| 12 feb 2024 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | 0.3325 | - |
| 09 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| 08 feb 2024 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | - |
| 07 feb 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
| *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.