Italia markets closed

China Construction Bank Corporation (C6T.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,6501+0,0091 (+1,42%)
Alla chiusura: 08:20AM CEST
Periodo di tempo:
16 giu 2023 - 16 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 20240,65010,65010,65010,65010,6501-
13 giu 20240,64100,64100,64100,64100,6410-
12 giu 20240,64200,64200,64200,64200,6420-
11 giu 20240,65000,65000,65000,65000,6500-
10 giu 20240,66200,66200,66200,66200,6620-
07 giu 20240,65110,65580,65110,65580,65583.000
06 giu 20240,64600,66000,64600,66000,66001.000
05 giu 20240,65000,66900,65000,66900,669014.000
04 giu 20240,64400,64630,64400,64630,64631.250
03 giu 20240,65400,65600,65400,65600,6560400
31 mag 20240,65600,65600,65600,65600,6560-
30 mag 20240,65200,65200,65200,65200,6520-
29 mag 20240,66500,67000,66500,67000,67006.200
28 mag 20240,67710,67710,67710,67710,6771-
27 mag 20240,67510,67510,67510,67510,6751-
24 mag 20240,67810,67810,67810,67810,6781-
23 mag 20240,67480,67480,67480,67480,6748-
22 mag 20240,68800,68810,68800,68810,68814.000
21 mag 20240,69010,70000,69010,70000,7000400
20 mag 20240,67890,68160,67890,68160,68168.805
17 mag 20240,68000,68000,68000,68000,6800-
16 mag 20240,68000,70390,68000,70390,703912.650
15 mag 20240,65000,65000,65000,65000,6500-
14 mag 20240,65000,65000,65000,65000,6500-
13 mag 20240,65500,65500,65500,65500,6550-
10 mag 20240,65510,67000,65510,65550,655563.193
09 mag 20240,61160,61160,61160,61160,6116-
08 mag 20240,61000,61000,61000,61000,6100-
07 mag 20240,61000,61000,61000,61000,610010.000
06 mag 20240,62000,62000,62000,62000,6200185
03 mag 20240,60800,61200,60800,61200,612020.000
02 mag 20240,60000,61500,60000,61500,6150100.000
30 apr 20240,59620,61300,59620,61300,613017.860
29 apr 20240,59600,59600,59600,59600,5960-
26 apr 20240,58500,58500,58500,58500,5850-
25 apr 20240,58500,58500,58500,58500,58504.833
24 apr 20240,57540,57540,57540,57540,5754-
23 apr 20240,57600,57600,57600,57600,5760-
22 apr 20240,57600,57600,57600,57600,5760-
19 apr 20240,57300,57300,57300,57300,5730-
18 apr 20240,57500,57500,57500,57500,57505.400
17 apr 20240,56500,56500,56500,56500,5650-
16 apr 20240,56500,56500,56500,56500,5650-
15 apr 20240,58400,58400,56820,56820,568211.207
12 apr 20240,56600,56600,56600,56600,5660-
11 apr 20240,57100,57100,57100,57100,5710-
10 apr 20240,56800,56800,56800,56800,5680-
09 apr 20240,56400,56400,56400,56400,5640-
08 apr 20240,56160,57000,56160,57000,57001.900
05 apr 20240,56000,57000,56000,57000,57001.400
04 apr 20240,56200,57800,56200,57800,5780400
03 apr 20240,56400,56400,56400,56400,5640-
02 apr 20240,56600,56600,56600,56600,5660-
28 mar 20240,55000,56800,55000,56800,56805.000
27 mar 20240,56000,57600,56000,57600,57603.600
26 mar 20240,56470,58620,56470,58620,58621
25 mar 20240,57500,57500,57500,57500,57501.000
22 mar 20240,55800,57700,55800,57700,57705.000
21 mar 20240,55800,57400,55800,57400,57404.000
20 mar 20240,54410,54410,54410,54410,5441-
19 mar 20240,54600,56600,54600,56400,564037.577
18 mar 20240,55200,55200,55200,55200,5520-
15 mar 20240,55200,55200,55200,55200,5520-
14 mar 20240,55800,56000,55800,56000,5600500
13 mar 20240,56200,58000,56200,58000,58008.200
12 mar 20240,56600,56600,56600,56600,5660-
11 mar 20240,57500,57500,57500,57500,575020.000
08 mar 20240,56200,56400,56200,56400,564016.000
07 mar 20240,55420,57500,55420,57000,57006.834
06 mar 20240,55700,55700,55700,55700,5570-
05 mar 20240,55700,57200,55700,56000,56006.000
04 mar 20240,56000,56000,56000,56000,5600-
01 mar 20240,56800,56800,56800,56800,5680-
29 feb 20240,56800,56800,56800,56800,5680-
28 feb 20240,56800,58500,56800,58500,585016.000
27 feb 20240,57010,57010,57010,57010,5701-
26 feb 20240,57000,57000,57000,57000,5700-
23 feb 20240,58010,58010,58010,58010,5801-
22 feb 20240,57010,57010,57010,57010,5701-
21 feb 20240,56440,56440,56440,56440,5644-
20 feb 20240,56000,56000,56000,56000,5600-
19 feb 20240,56000,57000,56000,57000,57003.000
16 feb 20240,55110,55110,55110,55110,5511-
15 feb 20240,55010,56000,55010,56000,56002.500
14 feb 20240,55000,56000,55000,56000,5600700
13 feb 20240,54400,54400,54400,54400,5440-
12 feb 20240,53800,55700,53800,55700,557025.284
09 feb 20240,53800,56000,53800,56000,560023.190
08 feb 20240,55800,55800,54000,54000,54007.500
07 feb 20240,56000,56000,56000,56000,5600-
06 feb 20240,55180,56800,55180,56800,568014.000
05 feb 20240,53610,54940,53610,54940,549418.227
02 feb 20240,53510,53600,53510,53600,536022.000
01 feb 20240,53800,53800,53800,53800,5380-
31 gen 20240,53810,53810,53810,53810,5381-
30 gen 20240,55000,55200,55000,55000,55004.101
29 gen 20240,54600,56000,54600,56000,5600326
26 gen 20240,54210,55000,54210,55000,55001.000
25 gen 20240,54000,54200,54000,54200,54203.091
24 gen 20240,52210,54400,52210,54400,544014.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...