Italia markets closed

China Gas Holdings Ltd (EBZ.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,8100-0,0250 (-2,99%)
In data: 08:16AM CET. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20240,83500,83500,83500,81000,810092
27 mar 20240,83500,83500,83500,83500,8350-
26 mar 20240,84500,84500,84500,84500,8450-
25 mar 20240,85000,85000,85000,85000,8500-
22 mar 20240,87500,87500,87500,87500,8750-
21 mar 20240,88000,88000,88000,88000,8800-
20 mar 20240,88500,88500,88500,88500,8850-
19 mar 20240,89000,89000,89000,89000,8900-
18 mar 20240,87000,87000,87000,87000,8700-
15 mar 20240,86500,86500,86500,86500,8650-
14 mar 20240,85000,85000,85000,85000,8500-
13 mar 20240,88000,88000,88000,88000,8800-
12 mar 20240,87500,87500,87500,87500,8750-
11 mar 20240,83500,83500,83500,83500,8350-
08 mar 20240,84500,84500,84500,84500,8450-
07 mar 20240,84500,84500,84500,84500,8450-
06 mar 20240,83500,83500,83500,83500,8350-
05 mar 20240,82000,82000,82000,82000,8200-
04 mar 20240,83000,83000,83000,83000,8300-
01 mar 20240,83000,83000,83000,83000,8300-
29 feb 20240,82500,82500,82500,82500,8250-
28 feb 20240,81500,81500,81500,81500,8150-
27 feb 20240,81500,81500,81500,81500,8150-
26 feb 20240,82000,82000,82000,82000,8200-
23 feb 20240,80500,80500,80500,80500,8050-
22 feb 20240,82000,82000,82000,82000,8200-
21 feb 20240,81000,81000,81000,81000,8100-
20 feb 20240,80000,80000,80000,80000,8000-
19 feb 20240,78000,78000,78000,78000,7800-
16 feb 20240,78500,78500,78500,78500,7850-
15 feb 20240,75500,75500,75500,75500,7550-
14 feb 20240,75500,75500,75500,75500,7550-
13 feb 20240,78000,78000,78000,78000,7800-
12 feb 20240,78000,78000,78000,78000,7800-
09 feb 20240,78000,78000,78000,78000,7800-
08 feb 20240,80000,80000,80000,80000,8000-
07 feb 20240,81000,81000,81000,81000,8100-
06 feb 20240,81500,81500,81500,81500,8150-
05 feb 20240,79500,79500,79500,79500,7950-
02 feb 20240,80500,80500,80500,80500,8050-
01 feb 20240,82000,82000,82000,82000,8200-
31 gen 20240,81500,81500,81500,81500,8150-
30 gen 20240,82000,82000,82000,82000,8200-
29 gen 20240,85500,85500,85500,85500,8550-
26 gen 20240,83500,83500,83500,83500,8350-
25 gen 20240,86500,86500,86500,86500,8650-
24 gen 20240,81000,81000,81000,81000,8100-
23 gen 20240,78000,78000,78000,78000,7800-
22 gen 20240,79000,79000,79000,79000,7900-
19 gen 20240,81500,82500,81500,82500,8250-
18 gen 20240,83000,83000,83000,83000,8300-
17 gen 20240,79500,79500,79500,79500,7950-
16 gen 20240,84500,84500,84500,84500,8450-
15 gen 20240,85500,85500,85500,85500,8550-
12 gen 20240,85500,85500,85500,85500,8550-
11 gen 20240,85000,85000,85000,85000,8500-
10 gen 20240,84000,84000,84000,84000,8400-
09 gen 20240,86000,86000,86000,86000,8600-
08 gen 20240,87500,87500,87500,87500,8750-
05 gen 20240,89000,89000,89000,89000,8900-
04 gen 20240,87500,87500,87500,87500,8750-
04 gen 20240.15 Dividendo
03 gen 20240,88500,88500,88500,88500,7350-
02 gen 20240,87500,87500,87500,87500,7267-
29 dic 20230,86000,86000,86000,86000,7142-
28 dic 20230,83500,83500,83500,83500,6935-
27 dic 20230,82500,82500,82500,82500,6852-
22 dic 20230,80500,80500,80500,80500,6686-
21 dic 20230,81000,81000,81000,81000,6727-
20 dic 20230,81500,81500,81500,81500,6769-
19 dic 20230,80500,80500,80500,80500,6686-
18 dic 20230,83000,83000,83000,83000,6893-
15 dic 20230,80500,80500,80500,80500,6686-
14 dic 20230,80500,80500,80500,80500,6686-
13 dic 20230,80000,80000,80000,80000,6644-
12 dic 20230,80500,80500,80500,80500,6686-
11 dic 20230,80000,80000,80000,80000,6644-
08 dic 20230,81500,81500,81500,81500,6769-
07 dic 20230,82500,82500,82500,82500,6852-
06 dic 20230,83500,83500,83500,83500,6935-
05 dic 20230,80500,80500,80500,80500,6686-
04 dic 20230,81000,81000,81000,81000,6727-
01 dic 20230,78500,78500,78500,78500,6519-
30 nov 20230,81000,81000,81000,81000,6727-
29 nov 20230,80000,80000,80000,80000,6644-
28 nov 20230,79000,79000,79000,79000,6561-
27 nov 20230,85000,85000,85000,85000,7059-
24 nov 20230,84000,84000,84000,84000,6976-
23 nov 20230,86000,86000,86000,86000,7142-
22 nov 20230,85000,85000,85000,85000,7059-
21 nov 20230,85500,85500,85500,85500,7101-
20 nov 20230,84000,84000,84000,84000,6976-
17 nov 20230,82500,82500,82500,82500,6852-
16 nov 20230,84000,84000,84000,84000,6976-
15 nov 20230,84000,84000,84000,84000,6976-
14 nov 20230,84500,84500,84500,84500,7018-
13 nov 20230,82500,82500,82500,82500,6852-
10 nov 20230,83500,83500,83500,83500,6935-
09 nov 20230,83500,83500,83500,83500,6935-
08 nov 20230,83500,83500,83500,83500,6935-
*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...