Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.631,52 +3.425,50 (+6,20%)
Midea Group Co., Ltd. (000333.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 66,84 | 71,15 | 66,80 | 69,78 | 69,78 | 57.131.843 |
| 29 abr 2024 | 68,30 | 68,88 | 67,23 | 68,20 | 68,20 | 33.226.398 |
| 26 abr 2024 | 68,25 | 68,65 | 67,42 | 68,37 | 68,37 | 24.225.747 |
| 25 abr 2024 | 67,13 | 68,56 | 67,13 | 68,24 | 68,24 | 22.033.298 |
| 24 abr 2024 | 68,34 | 68,64 | 66,75 | 67,90 | 67,90 | 30.783.047 |
| 23 abr 2024 | 69,83 | 70,00 | 67,59 | 68,39 | 68,39 | 38.217.940 |
| 22 abr 2024 | 70,20 | 71,19 | 69,50 | 69,98 | 69,98 | 28.943.754 |
| 19 abr 2024 | 69,43 | 70,58 | 69,43 | 70,00 | 70,00 | 28.812.335 |
| 18 abr 2024 | 68,58 | 71,33 | 68,38 | 70,00 | 70,00 | 39.542.136 |
| 17 abr 2024 | 68,00 | 68,80 | 66,98 | 68,58 | 68,58 | 24.549.649 |
| 16 abr 2024 | 66,78 | 68,77 | 66,57 | 68,31 | 68,31 | 39.191.380 |
| 15 abr 2024 | 64,89 | 67,00 | 64,71 | 66,84 | 66,84 | 31.783.741 |
| 12 abr 2024 | 64,99 | 65,60 | 64,58 | 64,89 | 64,89 | 21.734.388 |
| 11 abr 2024 | 64,95 | 65,95 | 64,61 | 65,07 | 65,07 | 19.004.769 |
| 10 abr 2024 | 64,87 | 66,20 | 64,56 | 65,17 | 65,17 | 18.081.970 |
| 09 abr 2024 | 65,00 | 65,60 | 64,82 | 65,04 | 65,04 | 19.478.279 |
| 08 abr 2024 | 66,72 | 66,85 | 64,67 | 65,32 | 65,32 | 32.434.492 |
| 03 abr 2024 | 66,20 | 66,90 | 65,98 | 66,73 | 66,73 | 20.626.495 |
| 02 abr 2024 | 66,00 | 66,53 | 65,75 | 66,25 | 66,25 | 22.653.632 |
| 01 abr 2024 | 64,50 | 66,28 | 64,10 | 66,22 | 66,22 | 32.771.225 |
| 29 mar 2024 | 64,58 | 65,73 | 63,90 | 64,22 | 64,22 | 15.456.140 |
| 28 mar 2024 | 64,23 | 65,39 | 63,18 | 64,58 | 64,58 | 45.185.411 |
| 27 mar 2024 | 62,53 | 64,88 | 62,51 | 63,67 | 63,67 | 34.842.794 |
| 26 mar 2024 | 62,31 | 63,25 | 62,31 | 62,72 | 62,72 | 25.353.749 |
| 25 mar 2024 | 62,19 | 63,66 | 61,78 | 62,90 | 62,90 | 26.903.326 |
| 22 mar 2024 | 60,56 | 62,65 | 60,50 | 62,62 | 62,62 | 43.156.777 |
| 21 mar 2024 | 61,91 | 62,04 | 60,13 | 60,55 | 60,55 | 39.189.153 |
| 20 mar 2024 | 62,20 | 62,50 | 61,40 | 61,88 | 61,88 | 37.790.890 |
| 19 mar 2024 | 62,20 | 63,12 | 62,17 | 62,60 | 62,60 | 29.794.618 |
| 18 mar 2024 | 63,88 | 63,89 | 62,35 | 62,36 | 62,36 | 42.501.113 |
| 15 mar 2024 | 64,39 | 64,50 | 63,30 | 64,02 | 64,02 | 25.463.904 |
| 14 mar 2024 | 63,86 | 64,75 | 63,60 | 64,50 | 64,50 | 31.531.677 |
| 13 mar 2024 | 63,66 | 64,33 | 63,00 | 64,07 | 64,07 | 32.723.164 |
| 12 mar 2024 | 65,35 | 65,35 | 63,05 | 64,13 | 64,13 | 50.739.915 |
| 11 mar 2024 | 66,09 | 66,10 | 64,56 | 65,42 | 65,42 | 28.027.002 |
| 08 mar 2024 | 65,87 | 66,49 | 64,88 | 66,10 | 66,10 | 26.125.410 |
| 07 mar 2024 | 64,45 | 66,65 | 64,20 | 65,80 | 65,80 | 30.634.033 |
| 06 mar 2024 | 64,90 | 65,53 | 64,30 | 64,51 | 64,51 | 21.923.001 |
| 05 mar 2024 | 64,65 | 65,40 | 63,45 | 65,04 | 65,04 | 35.525.326 |
| 04 mar 2024 | 65,00 | 66,00 | 63,50 | 64,60 | 64,60 | 37.384.392 |
| 01 mar 2024 | 63,50 | 64,51 | 62,88 | 64,47 | 64,47 | 32.844.906 |
| 29 feb 2024 | 62,00 | 63,48 | 61,75 | 62,63 | 62,63 | 48.920.998 |
| 28 feb 2024 | 62,00 | 62,31 | 60,95 | 61,82 | 61,82 | 25.367.364 |
| 27 feb 2024 | 60,59 | 61,99 | 60,10 | 61,92 | 61,92 | 28.014.795 |
| 26 feb 2024 | 59,85 | 61,50 | 59,85 | 60,30 | 60,30 | 34.097.731 |
| 23 feb 2024 | 61,68 | 62,10 | 59,32 | 59,62 | 59,62 | 43.093.597 |
| 22 feb 2024 | 61,21 | 61,79 | 61,03 | 61,35 | 61,35 | 19.259.055 |
| 21 feb 2024 | 61,00 | 62,55 | 60,68 | 61,71 | 61,71 | 27.797.182 |
| 20 feb 2024 | 60,30 | 61,79 | 59,67 | 61,70 | 61,70 | 29.630.917 |
| 19 feb 2024 | 61,70 | 61,70 | 59,81 | 60,60 | 60,60 | 35.695.854 |
| 08 feb 2024 | 61,29 | 62,36 | 59,98 | 60,29 | 60,29 | 34.723.180 |
| 07 feb 2024 | 59,29 | 61,17 | 59,03 | 61,11 | 61,11 | 46.195.919 |
| 06 feb 2024 | 59,26 | 60,79 | 59,02 | 59,95 | 59,95 | 37.946.385 |
| 05 feb 2024 | 58,00 | 59,60 | 57,82 | 59,45 | 59,45 | 46.160.268 |
| 02 feb 2024 | 58,50 | 58,88 | 57,31 | 58,25 | 58,25 | 28.950.504 |
| 01 feb 2024 | 58,23 | 59,46 | 58,00 | 58,81 | 58,81 | 30.340.175 |
| 31 ene 2024 | 57,91 | 58,94 | 57,42 | 58,25 | 58,25 | 25.544.153 |
| 30 ene 2024 | 58,70 | 59,20 | 58,00 | 58,22 | 58,22 | 27.373.299 |
| 29 ene 2024 | 57,90 | 59,48 | 57,69 | 58,69 | 58,69 | 37.498.736 |
| 26 ene 2024 | 56,35 | 57,75 | 56,35 | 57,51 | 57,51 | 32.745.737 |
| 25 ene 2024 | 57,30 | 57,49 | 56,24 | 56,35 | 56,35 | 24.963.629 |
| 24 ene 2024 | 56,15 | 57,44 | 56,02 | 57,19 | 57,19 | 26.463.721 |
| 23 ene 2024 | 55,52 | 56,69 | 54,80 | 56,38 | 56,38 | 28.848.518 |
| 22 ene 2024 | 55,88 | 56,66 | 55,08 | 55,34 | 55,34 | 35.980.322 |
| 19 ene 2024 | 56,00 | 56,60 | 55,86 | 56,14 | 56,14 | 29.937.004 |
| 18 ene 2024 | 56,79 | 56,99 | 55,08 | 56,40 | 56,40 | 39.023.100 |
| 17 ene 2024 | 56,63 | 57,29 | 56,37 | 56,37 | 56,37 | 26.914.126 |
| 16 ene 2024 | 55,61 | 56,95 | 55,10 | 56,92 | 56,92 | 33.730.399 |
| 15 ene 2024 | 54,84 | 55,98 | 54,66 | 55,88 | 55,88 | 19.124.097 |
| 12 ene 2024 | 54,90 | 55,71 | 54,58 | 55,00 | 55,00 | 24.361.080 |
| 11 ene 2024 | 55,22 | 55,49 | 54,73 | 55,00 | 55,00 | 21.236.920 |
| 10 ene 2024 | 55,17 | 55,77 | 54,84 | 55,22 | 55,22 | 17.820.813 |
| 09 ene 2024 | 54,71 | 55,33 | 54,11 | 55,17 | 55,17 | 21.607.041 |
| 08 ene 2024 | 55,60 | 55,60 | 54,62 | 55,00 | 55,00 | 27.809.739 |
| 05 ene 2024 | 55,20 | 56,08 | 54,85 | 55,60 | 55,60 | 30.042.877 |
| 04 ene 2024 | 54,66 | 55,32 | 54,45 | 55,25 | 55,25 | 26.702.502 |
| 03 ene 2024 | 54,59 | 54,80 | 54,10 | 54,45 | 54,45 | 20.689.673 |
| 02 ene 2024 | 54,63 | 55,05 | 54,20 | 54,56 | 54,56 | 23.905.697 |
| 29 dic 2023 | 54,07 | 54,98 | 53,72 | 54,63 | 54,63 | 25.937.253 |
| 28 dic 2023 | 53,44 | 54,16 | 53,25 | 54,05 | 54,05 | 24.728.048 |
| 27 dic 2023 | 52,78 | 53,70 | 52,72 | 53,60 | 53,60 | 20.306.883 |
| 26 dic 2023 | 52,62 | 53,23 | 52,53 | 52,80 | 52,80 | 16.152.328 |
| 25 dic 2023 | 52,62 | 53,25 | 52,43 | 52,67 | 52,67 | 11.314.960 |
| 22 dic 2023 | 51,91 | 52,99 | 51,70 | 52,77 | 52,77 | 22.728.114 |
| 21 dic 2023 | 51,22 | 52,28 | 50,87 | 52,02 | 52,02 | 27.421.212 |
| 20 dic 2023 | 50,75 | 51,40 | 50,52 | 51,03 | 51,03 | 25.417.029 |
| 19 dic 2023 | 51,08 | 51,08 | 50,46 | 50,75 | 50,75 | 16.954.533 |
| 18 dic 2023 | 50,03 | 51,18 | 49,75 | 51,09 | 51,09 | 22.307.469 |
| 15 dic 2023 | 50,51 | 51,10 | 50,30 | 50,33 | 50,33 | 20.470.155 |
| 14 dic 2023 | 50,91 | 51,47 | 50,58 | 50,89 | 50,89 | 16.563.410 |
| 13 dic 2023 | 50,90 | 50,99 | 50,51 | 50,69 | 50,69 | 12.858.695 |
| 12 dic 2023 | 51,50 | 51,55 | 50,72 | 51,00 | 51,00 | 17.204.815 |
| 11 dic 2023 | 49,85 | 51,40 | 49,22 | 51,02 | 51,02 | 25.201.467 |
| 08 dic 2023 | 50,18 | 51,08 | 50,09 | 50,34 | 50,34 | 21.811.340 |
| 07 dic 2023 | 49,36 | 50,49 | 49,22 | 50,22 | 50,22 | 25.021.860 |
| 06 dic 2023 | 49,06 | 49,65 | 48,75 | 49,18 | 49,18 | 19.114.114 |
| 05 dic 2023 | 50,09 | 50,19 | 49,22 | 49,22 | 49,22 | 22.510.318 |
| 04 dic 2023 | 50,48 | 50,79 | 49,84 | 50,09 | 50,09 | 22.058.672 |
| 01 dic 2023 | 52,30 | 52,36 | 50,33 | 50,55 | 50,55 | 31.604.983 |
| 30 nov 2023 | 51,81 | 52,00 | 51,41 | 51,67 | 51,67 | 12.861.862 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.