Mercado abrirá em 1 h 38 min

BYD Co Ltd (BY6.DU)

Dusseldorf - Dusseldorf Preço Adiado. Moeda em EUR.
Adicionar à lista
27,40+0,20 (+0,74%)
A partir de 12:30PM CEST. Mercado aberto.
Período:
03 de jul. de 2023 - 03 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jul. de 202427,4327,4327,3927,4027,4050
02 de jul. de 202427,0627,4127,0627,2027,20-
01 de jul. de 202427,6427,7127,5327,7127,71-
28 de jun. de 202427,8027,8027,3727,3727,37-
27 de jun. de 202427,8127,8127,2727,2727,27193
26 de jun. de 202428,5228,5228,1328,1328,13-
25 de jun. de 202428,6928,6928,1328,1328,13195
24 de jun. de 202428,3128,6428,2428,5428,5410
21 de jun. de 202428,1628,3128,0128,0128,01-
20 de jun. de 202428,3128,3828,0128,3228,32157
19 de jun. de 202428,3728,3728,2328,2328,23-
18 de jun. de 202427,7727,9127,7727,9127,9120
17 de jun. de 202428,0828,0827,5027,5027,5040
14 de jun. de 202427,3327,4527,0227,0227,02370
13 de jun. de 202427,5127,5627,1927,1927,19174
12 de jun. de 202426,3926,3926,1326,2526,2593
11 de jun. de 202427,1827,1826,7226,7226,72-
11 de jun. de 20243.40609 Dividendo
10 de jun. de 202426,7126,9826,5226,5223,1126
07 de jun. de 202426,5326,8226,5326,6123,19-
06 de jun. de 202427,0627,0626,8426,8423,39450
05 de jun. de 202427,4527,4527,3227,4123,89345
04 de jun. de 202427,1127,2226,8726,8723,42400
03 de jun. de 202427,3427,3426,7226,7223,29600
31 de mai. de 202426,3226,3225,7425,8422,52-
30 de mai. de 202426,0226,1725,7626,1722,81-
29 de mai. de 202425,5425,8925,4925,6522,36110
28 de mai. de 202424,3124,3224,1324,1321,03-
27 de mai. de 202424,2224,4124,2224,2821,1682
24 de mai. de 202424,5124,6824,4724,4721,33-
23 de mai. de 202424,9225,0124,5824,5821,4250
22 de mai. de 202425,3825,3825,0825,2922,041.201
21 de mai. de 202425,6325,8625,5825,7222,42200
20 de mai. de 202426,6926,6926,3226,3222,94-
17 de mai. de 202426,1826,3226,1826,2722,9020
16 de mai. de 202425,9826,3425,9126,0822,7344
15 de mai. de 202425,7626,4325,6225,8422,5271
14 de mai. de 202426,4926,4925,4826,2122,84250
13 de mai. de 202426,6126,6126,3426,4223,0318
10 de mai. de 202426,3626,5726,2026,2022,84-
09 de mai. de 202426,7026,9526,7026,8223,3840
08 de mai. de 202426,4826,5926,2926,2922,91-
07 de mai. de 202426,9626,9626,8126,8623,41-
06 de mai. de 202426,8927,0326,7227,0323,56220
03 de mai. de 202427,1127,1126,7326,9023,452.158
02 de mai. de 202426,9027,1226,6827,1223,64100
30 de abr. de 202425,8425,8425,4725,4722,201.000
29 de abr. de 202426,0026,0025,3625,5022,22199
26 de abr. de 202425,3625,4425,0725,1321,902
25 de abr. de 202424,2324,2723,9823,9820,90-
24 de abr. de 202423,8024,1023,7123,7120,6640
23 de abr. de 202423,4723,6123,4723,4720,46-
22 de abr. de 202423,8523,9423,8023,8820,81300
19 de abr. de 202423,9724,0423,7223,8820,81500
18 de abr. de 202424,6224,8124,3224,3221,20116
17 de abr. de 202424,3624,5824,1824,1821,07135
16 de abr. de 202424,5724,5724,3324,4421,30-
15 de abr. de 202424,9124,9124,4224,4221,28-
12 de abr. de 202425,0525,0924,6224,6221,46200
11 de abr. de 202424,9624,9824,7124,7121,54-
10 de abr. de 202424,8324,8624,5324,5821,42-
09 de abr. de 202424,2424,4824,1624,4221,28105
08 de abr. de 202423,7023,8623,7023,8320,7730
05 de abr. de 202423,2923,7223,1923,7220,673
04 de abr. de 202423,4723,7223,4223,7220,6750
03 de abr. de 202423,6223,6223,3823,4820,46127
02 de abr. de 202424,0524,0523,7323,7320,68154
28 de mar. de 202423,7223,9023,5123,5120,49260
27 de mar. de 202423,9224,1823,7323,7320,68218
26 de mar. de 202425,5025,5024,8424,9121,713.709
25 de mar. de 202424,7925,1224,7125,1221,89140
22 de mar. de 202425,2125,3525,1125,1221,894
21 de mar. de 202425,3225,4325,1925,1921,966
20 de mar. de 202425,2325,4425,0825,1721,9354
19 de mar. de 202425,3925,4825,0125,0721,85305
18 de mar. de 202425,7025,7025,2325,4022,14753
15 de mar. de 202424,5124,8624,4324,4321,30370
14 de mar. de 202424,7024,7924,3924,3921,2680
13 de mar. de 202424,4324,4324,1824,1821,07130
12 de mar. de 202424,3824,5424,2024,5021,35230
11 de mar. de 202422,8323,0022,7322,9920,04100
08 de mar. de 202421,8821,9121,6521,7518,96150
07 de mar. de 202421,9222,2521,9221,9219,10175
06 de mar. de 202422,4822,8722,4822,5119,6241
05 de mar. de 202422,3322,5122,1522,2719,41406
04 de mar. de 202422,7422,7422,1622,3419,48507
01 de mar. de 202422,9123,2622,9122,9920,035.249
29 de fev. de 202422,8222,8822,6122,7019,7949
28 de fev. de 202422,9023,0022,5922,7419,82941
27 de fev. de 202423,1023,8923,1023,6920,651.535
26 de fev. de 202422,1122,8222,0922,8219,89589
23 de fev. de 202421,9822,0621,7521,7518,9680
22 de fev. de 202422,0722,0721,7521,7518,9675
21 de fev. de 202421,9422,1521,9222,0819,24444
20 de fev. de 202421,7021,7021,4421,4418,69263
19 de fev. de 202422,1522,5622,0222,4019,52693
16 de fev. de 202422,5622,8522,4422,4419,561.898
15 de fev. de 202421,7321,9121,7221,8019,006
14 de fev. de 202421,7321,9921,6921,6918,90215
13 de fev. de 202422,5722,6521,9321,9319,11808
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...