U.S. markets closed

China Southern Airlines Co Ltd (ZNHH.DU)

Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
0.3290-0.0046 (-1.38%)
Al cierre: 07:30PM CEST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jul 20240.34400.34400.32880.32900.32909,870
03 jul 20240.34460.34460.33360.33360.3336-
02 jul 20240.33940.33940.33160.33180.3318-
01 jul 20240.33000.33000.33000.33000.3300-
28 jun 20240.33300.33300.33020.33020.3302-
27 jun 20240.34460.34580.32360.32360.3236-
26 jun 20240.33880.34280.33880.34280.3428-
25 jun 20240.34320.34320.33280.33280.3328-
24 jun 20240.34300.34720.34160.34720.3472-
21 jun 20240.34300.34540.34300.34420.3442-
20 jun 20240.35880.35880.34840.34940.3494-
19 jun 20240.36400.36400.35060.35060.3506-
18 jun 20240.35840.36440.35840.36440.3644-
17 jun 20240.35720.35860.35680.35820.3582-
14 jun 20240.35820.36040.35800.35980.3598-
13 jun 20240.35900.36060.35840.36060.3606-
12 jun 20240.37200.37200.36840.36840.3684-
11 jun 20240.36880.36880.36380.36380.3638-
10 jun 20240.37480.37480.37480.37480.3748-
07 jun 20240.37380.37580.37220.37580.3758-
06 jun 20240.37100.37160.37040.37080.3708-
05 jun 20240.37780.37780.37180.37340.3734-
04 jun 20240.38120.38780.38120.38700.3870-
03 jun 20240.36540.36660.36060.36060.3606-
31 may 20240.37120.37120.36720.36920.3692-
30 may 20240.36400.36680.36400.36660.3666-
29 may 20240.36600.36740.36520.36520.3652-
28 may 20240.36900.36900.36500.36500.3650-
27 may 20240.36700.36700.35940.35980.3598-
24 may 20240.37240.37240.36280.36280.3628-
23 may 20240.37400.37500.36760.36760.3676-
22 may 20240.39240.39300.39220.39220.3922-
21 may 20240.37900.37900.37480.37560.3756-
20 may 20240.37820.38100.37820.37960.3796-
17 may 20240.36100.36820.36100.36820.3682-
16 may 20240.35680.36580.35460.36500.3650-
15 may 20240.35240.35240.35240.35240.3524-
14 may 20240.35140.35240.35120.35120.3512-
13 may 20240.35760.36000.35760.35840.3584-
10 may 20240.35280.35400.35280.35280.3528-
09 may 20240.34320.34540.34280.34540.3454-
08 may 20240.33220.33340.33220.33340.3334-
07 may 20240.33700.33760.33700.33760.3376-
06 may 20240.34120.34180.34120.34180.3418-
03 may 20240.34240.34240.33800.33860.3386-
02 may 20240.34280.34600.34280.34580.3458-
30 abr 20240.33120.33120.32720.32720.3272-
29 abr 20240.32920.32920.32780.32800.3280-
26 abr 20240.32960.33180.32880.33180.3318-
25 abr 20240.31620.31860.31380.31500.3150-
24 abr 20240.31040.31100.30980.30980.3098-
23 abr 20240.30480.30480.30360.30480.3048-
22 abr 20240.30680.30700.30580.30700.3070-
19 abr 20240.29720.30040.29720.30040.3004-
18 abr 20240.30940.31340.30820.31160.3116-
17 abr 20240.30120.30120.29920.29920.2992-
16 abr 20240.30380.31080.30020.31080.3108-
15 abr 20240.30940.31920.30740.30740.3074-
12 abr 20240.31920.31920.31020.31020.3102-
11 abr 20240.31920.32100.31920.32100.3210-
10 abr 20240.32900.33240.32900.33240.3324-
09 abr 20240.31920.32900.31920.32900.3290-
08 abr 20240.31920.31920.31920.31920.3192-
05 abr 20240.30940.31920.30680.31920.3192-
04 abr 20240.31920.31920.31920.31920.3192-
03 abr 20240.31920.31920.31920.31920.3192-
02 abr 20240.32080.32080.31920.31920.3192-
28 mar 20240.31450.32350.31450.32350.3235-
27 mar 20240.31000.32000.31000.32000.3200-
26 mar 20240.32550.32550.32500.32550.3255-
25 mar 20240.32800.32950.32800.32800.3280-
22 mar 20240.33300.33400.33200.33200.3320-
21 mar 20240.32900.34050.32900.34050.3405-
20 mar 20240.33350.33400.33300.33400.3340-
19 mar 20240.33750.33800.33550.33800.3380-
18 mar 20240.34550.34850.34550.34850.3485-
15 mar 20240.33350.34400.33350.34150.3415-
14 mar 20240.34050.34300.34050.34150.3415-
13 mar 20240.34150.35350.34150.34800.3480-
12 mar 20240.34350.34550.34300.34550.3455-
11 mar 20240.31900.32850.31900.32850.3285-
08 mar 20240.31000.31800.31000.31800.3180-
07 mar 20240.30750.31400.30750.31300.3130-
06 mar 20240.31250.31450.30250.30250.3025-
05 mar 20240.30350.30350.28850.28850.2885-
04 mar 20240.31850.31850.31800.31800.3180-
01 mar 20240.32050.32050.30900.30950.3095-
29 feb 20240.33000.33550.33000.33350.3335-
28 feb 20240.33600.33600.33000.33100.3310-
27 feb 20240.33350.33500.33350.33350.3335-
26 feb 20240.33550.34350.33550.34300.3430-
23 feb 20240.34500.35050.34500.34950.3495-
22 feb 20240.35500.35600.34900.34900.3490-
21 feb 20240.35150.35150.34100.34150.3415-
20 feb 20240.33250.34050.33250.33950.3395-
19 feb 20240.33550.34650.33550.34600.3460-
16 feb 20240.34800.34850.34050.34100.3410-
15 feb 20240.32850.33750.32850.33150.3315-
14 feb 20240.33150.34100.33150.33200.3320-
13 feb 20240.33400.33400.32850.32850.3285-
*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...