Mercado abrirá em 2 h 39 min

China Resources Power Holdings Co Ltd (CRP.MU)

Munich - Munich Preço Adiado. Moeda em EUR.
Adicionar à lista
2,8420+0,0740 (+2,67%)
A partir de 08:00AM CEST. Mercado aberto.
Período:
28 de jun. de 2023 - 28 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de jun. de 20242,84202,84202,84202,84202,84204.000
27 de jun. de 20242,76802,76802,76802,76802,7680-
26 de jun. de 20242,85402,85402,85402,85402,8540-
25 de jun. de 20242,89802,89802,89802,89802,8980-
24 de jun. de 20242,86302,86302,86302,86302,8630-
21 de jun. de 20242,83002,83002,83002,83002,8300-
20 de jun. de 20242,84702,84702,84702,84702,8470-
19 de jun. de 20242,77502,77502,77502,77502,7750-
18 de jun. de 20242,74402,74402,74402,74402,7440-
17 de jun. de 20242,71402,71402,71402,71402,7140-
14 de jun. de 20242,81202,81202,81202,81202,8120-
13 de jun. de 20242,79902,79902,79902,79902,7990-
12 de jun. de 20242,73102,73102,73102,73102,7310-
11 de jun. de 20242,71502,71502,71502,71502,7150-
10 de jun. de 20242,75802,75802,75802,75802,7580-
07 de jun. de 20242,77102,77102,77102,77102,7710-
07 de jun. de 20240.587 Dividendo
06 de jun. de 20242,73102,73102,73102,73102,1440-
05 de jun. de 20242,66902,66902,66902,66902,0953-
04 de jun. de 20242,64302,64302,64302,64302,0749-
03 de jun. de 20242,64302,64302,64302,64302,0749-
31 de mai. de 20242,65102,65102,65102,65102,0812-
30 de mai. de 20242,61202,61202,61202,61202,0506-
29 de mai. de 20242,65302,65302,65302,65302,0828-
28 de mai. de 20242,63602,63602,63602,63602,0694-
27 de mai. de 20242,67002,67002,67002,67002,0961-
24 de mai. de 20242,59202,59202,59202,59202,0349-
23 de mai. de 20242,49602,49602,49602,49601,9595-
22 de mai. de 20242,52402,52402,52402,52401,9815-
21 de mai. de 20242,53102,53102,53102,53101,9870-
20 de mai. de 20242,54902,54902,54902,54902,0011-
17 de mai. de 20242,51902,51902,51902,51901,9776-
16 de mai. de 20242,50702,50702,50702,50701,9681-
15 de mai. de 20242,55202,55202,55202,55202,0035-
14 de mai. de 20242,55602,55602,55602,55602,0066-
13 de mai. de 20242,51702,51702,51702,51701,9760-
10 de mai. de 20242,45202,45202,45202,45201,9250-
09 de mai. de 20242,33702,33702,33702,33701,8347-
08 de mai. de 20242,30402,30402,30402,30401,8088-
07 de mai. de 20242,28002,28002,28002,28001,7899-
06 de mai. de 20242,26702,26702,26702,26701,7797-
03 de mai. de 20242,27802,27802,27802,27801,7884-
02 de mai. de 20242,26302,26302,26302,26301,7766-
30 de abr. de 20242,30402,30402,30402,30401,8088-
29 de abr. de 20242,28602,28602,28602,28601,7946-
26 de abr. de 20242,31102,31102,31102,31101,8143-
25 de abr. de 20242,34002,34002,34002,34001,8370-
24 de abr. de 20242,32702,32702,32702,32701,8268-
23 de abr. de 20242,31302,31302,31302,31301,8158-
22 de abr. de 20242,34002,34002,34002,34001,8370-
19 de abr. de 20242,32902,32902,32902,32901,8284-
18 de abr. de 20242,31102,31102,31102,31101,8143-
17 de abr. de 20242,33102,33102,33102,33101,8300-
16 de abr. de 20242,27802,27802,27802,27801,7884-
15 de abr. de 20242,31502,31502,31502,31501,8174-
12 de abr. de 20242,28502,28502,28502,28501,7939-
11 de abr. de 20242,30502,30502,30502,30501,8096-
10 de abr. de 20242,23202,23202,23202,23201,7523-
09 de abr. de 20242,15402,15402,15402,15401,6910-
08 de abr. de 20242,17802,17802,17802,17801,7099-
05 de abr. de 20242,11902,11902,11902,11901,6635-
04 de abr. de 20242,17902,17902,17902,17901,7106-
03 de abr. de 20242,19502,19502,19502,19501,7232-
02 de abr. de 20242,18702,18702,18702,18701,7169-
28 de mar. de 20242,12902,12902,12902,12901,6714-
27 de mar. de 20242,08902,08902,08902,08901,6400-
26 de mar. de 20242,09302,09302,09302,09301,6431-
25 de mar. de 20242,08802,08802,08802,08801,6392-
22 de mar. de 20242,10102,10102,10102,10101,6494-
21 de mar. de 20242,07202,07202,07202,07201,6266-
20 de mar. de 20242,08202,08202,08202,08201,6345-
19 de mar. de 20242,17402,17402,17402,17401,7067-
18 de mar. de 20242,17802,17802,17802,17801,7099-
15 de mar. de 20242,17802,17802,17802,17801,7099-
14 de mar. de 20242,18002,18002,18002,18001,7114-
13 de mar. de 20242,16802,16802,16802,16801,7020-
12 de mar. de 20242,10802,10802,10802,10801,6549-
11 de mar. de 20242,11302,11302,11302,11301,6588-
08 de mar. de 20242,11902,11902,11902,11901,6635-
07 de mar. de 20242,11202,11202,11202,11201,6580-
06 de mar. de 20242,10902,10902,10902,10901,6557-
05 de mar. de 20242,06502,06502,06502,06501,6211-
04 de mar. de 20242,07402,07402,07402,07401,6282-
01 de mar. de 20242,01102,01102,01102,01101,5788-
29 de fev. de 20241,99201,99201,99201,99201,5638-
28 de fev. de 20242,00402,00402,00402,00401,5733-
27 de fev. de 20241,95701,95701,95701,95701,5364-
26 de fev. de 20241,96901,96901,96901,96901,5458-
23 de fev. de 20242,01302,01302,01302,01301,5803-
22 de fev. de 20242,01102,01102,01102,01101,5788-
21 de fev. de 20241,96501,96501,96501,96501,5426-
20 de fev. de 20241,94051,94051,94051,94051,5234-
19 de fev. de 20241,89201,89201,89201,89201,4853-
16 de fev. de 20241,82651,82651,82651,82651,4339-
15 de fev. de 20241,79751,79751,79751,79751,4111-
14 de fev. de 20241,81201,81201,81201,81201,4225-
13 de fev. de 20241,83501,83501,83501,83501,4406-
12 de fev. de 20241,83501,83501,83501,83501,4406-
09 de fev. de 20241,83551,83551,83551,83551,4410-
08 de fev. de 20241,88301,88301,88301,88301,4783-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...