Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.713,41 +3.536,24 (+6,41%)
BOE Technology Group Company Limited (000725.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 | 4,3600 | 4,4200 | 4,3500 | 4,3600 | 4,3600 | 433.288.215 |
| 29 abr 2024 | 4,3600 | 4,3700 | 4,3200 | 4,3400 | 4,3400 | 358.108.711 |
| 26 abr 2024 | 4,3200 | 4,3700 | 4,3100 | 4,3700 | 4,3700 | 358.244.855 |
| 25 abr 2024 | 4,2800 | 4,3700 | 4,2600 | 4,3200 | 4,3200 | 353.219.525 |
| 24 abr 2024 | 4,2100 | 4,2900 | 4,2000 | 4,2800 | 4,2800 | 315.782.100 |
| 23 abr 2024 | 4,2500 | 4,3000 | 4,2000 | 4,2100 | 4,2100 | 339.250.615 |
| 22 abr 2024 | 4,2300 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 239.121.122 |
| 19 abr 2024 | 4,2800 | 4,3000 | 4,2100 | 4,2400 | 4,2400 | 375.183.476 |
| 18 abr 2024 | 4,2700 | 4,4100 | 4,2700 | 4,3000 | 4,3000 | 445.087.657 |
| 17 abr 2024 | 4,2200 | 4,2900 | 4,2200 | 4,2800 | 4,2800 | 377.488.510 |
| 16 abr 2024 | 4,3000 | 4,3100 | 4,2100 | 4,2200 | 4,2200 | 388.150.021 |
| 15 abr 2024 | 4,2300 | 4,3200 | 4,2200 | 4,3000 | 4,3000 | 458.095.539 |
| 12 abr 2024 | 4,2900 | 4,3400 | 4,2200 | 4,2300 | 4,2300 | 490.164.258 |
| 11 abr 2024 | 4,2300 | 4,2800 | 4,2300 | 4,2400 | 4,2400 | 293.586.296 |
| 10 abr 2024 | 4,3200 | 4,3300 | 4,2200 | 4,2600 | 4,2600 | 334.414.355 |
| 09 abr 2024 | 4,3600 | 4,3800 | 4,2700 | 4,3300 | 4,3300 | 361.837.761 |
| 08 abr 2024 | 4,3600 | 4,4200 | 4,3200 | 4,3500 | 4,3500 | 463.667.160 |
| 03 abr 2024 | 4,3000 | 4,4100 | 4,2800 | 4,3400 | 4,3400 | 557.694.455 |
| 02 abr 2024 | 4,3100 | 4,3400 | 4,2400 | 4,3000 | 4,3000 | 550.133.067 |
| 01 abr 2024 | 4,0800 | 4,3900 | 4,0700 | 4,3400 | 4,3400 | 1.193.725.057 |
| 29 mar 2024 | 4,0400 | 4,0500 | 4,0200 | 4,0600 | 4,0600 | 96.376.378 |
| 28 mar 2024 | 3,9500 | 4,0700 | 3,9400 | 4,0300 | 4,0300 | 389.520.924 |
| 27 mar 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9500 | 3,9500 | 356.121.558 |
| 26 mar 2024 | 3,9300 | 3,9600 | 3,9000 | 3,9400 | 3,9400 | 217.522.162 |
| 25 mar 2024 | 3,9200 | 3,9800 | 3,9000 | 3,9300 | 3,9300 | 286.643.070 |
| 22 mar 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9200 | 3,9200 | 361.396.171 |
| 21 mar 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 323.563.653 |
| 20 mar 2024 | 4,0300 | 4,0500 | 3,9900 | 4,0100 | 4,0100 | 256.162.976 |
| 19 mar 2024 | 4,0400 | 4,0800 | 4,0300 | 4,0400 | 4,0400 | 276.061.225 |
| 18 mar 2024 | 4,0400 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 333.099.570 |
| 15 mar 2024 | 4,0000 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | 258.782.166 |
| 14 mar 2024 | 4,0500 | 4,0700 | 3,9900 | 4,0000 | 4,0000 | 293.655.367 |
| 13 mar 2024 | 4,0600 | 4,0900 | 4,0400 | 4,0600 | 4,0600 | 307.841.234 |
| 12 mar 2024 | 4,0900 | 4,0900 | 4,0300 | 4,0600 | 4,0600 | 293.267.130 |
| 11 mar 2024 | 4,0500 | 4,1000 | 4,0300 | 4,0800 | 4,0800 | 343.859.419 |
| 08 mar 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0500 | 4,0500 | 207.941.830 |
| 07 mar 2024 | 4,0500 | 4,0800 | 4,0200 | 4,0300 | 4,0300 | 265.599.207 |
| 06 mar 2024 | 4,0700 | 4,1200 | 4,0500 | 4,0500 | 4,0500 | 340.575.173 |
| 05 mar 2024 | 4,0400 | 4,0900 | 4,0300 | 4,0700 | 4,0700 | 379.207.883 |
| 04 mar 2024 | 4,1300 | 4,1400 | 4,0400 | 4,0500 | 4,0500 | 415.197.899 |
| 01 mar 2024 | 3,9900 | 4,1100 | 3,9900 | 4,1100 | 4,1100 | 696.023.332 |
| 29 feb 2024 | 3,8800 | 3,9900 | 3,8800 | 3,9900 | 3,9900 | 384.614.846 |
| 28 feb 2024 | 3,9900 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 409.833.790 |
| 27 feb 2024 | 3,9300 | 3,9900 | 3,9200 | 3,9800 | 3,9800 | 270.750.799 |
| 26 feb 2024 | 3,9800 | 4,0000 | 3,9300 | 3,9300 | 3,9300 | 283.191.515 |
| 23 feb 2024 | 3,9900 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 256.257.392 |
| 22 feb 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9800 | 3,9800 | 322.997.628 |
| 21 feb 2024 | 3,9500 | 4,0300 | 3,9200 | 3,9700 | 3,9700 | 435.794.460 |
| 20 feb 2024 | 3,9300 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 317.596.246 |
| 19 feb 2024 | 3,9000 | 3,9500 | 3,8600 | 3,9500 | 3,9500 | 452.831.759 |
| 08 feb 2024 | 3,8700 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 467.307.383 |
| 07 feb 2024 | 3,8400 | 3,8900 | 3,8200 | 3,8800 | 3,8800 | 554.487.959 |
| 06 feb 2024 | 3,6200 | 3,8300 | 3,6100 | 3,8200 | 3,8200 | 552.147.844 |
| 05 feb 2024 | 3,6300 | 3,7000 | 3,5700 | 3,6500 | 3,6500 | 473.843.827 |
| 02 feb 2024 | 3,6900 | 3,7100 | 3,5500 | 3,6500 | 3,6500 | 389.005.710 |
| 01 feb 2024 | 3,5800 | 3,7400 | 3,5700 | 3,6700 | 3,6700 | 363.587.128 |
| 31 ene 2024 | 3,6500 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 291.225.241 |
| 30 ene 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 250.552.149 |
| 29 ene 2024 | 3,7600 | 3,7900 | 3,7400 | 3,7400 | 3,7400 | 245.639.573 |
| 26 ene 2024 | 3,7300 | 3,7800 | 3,7100 | 3,7500 | 3,7500 | 317.946.499 |
| 25 ene 2024 | 3,6600 | 3,7500 | 3,6400 | 3,7400 | 3,7400 | 309.853.817 |
| 24 ene 2024 | 3,5900 | 3,6700 | 3,5300 | 3,6600 | 3,6600 | 268.791.011 |
| 23 ene 2024 | 3,5700 | 3,6200 | 3,5300 | 3,5800 | 3,5800 | 282.421.057 |
| 22 ene 2024 | 3,6500 | 3,6700 | 3,5500 | 3,5800 | 3,5800 | 347.503.979 |
| 19 ene 2024 | 3,6500 | 3,6900 | 3,6000 | 3,6500 | 3,6500 | 306.907.539 |
| 18 ene 2024 | 3,6800 | 3,6900 | 3,5400 | 3,6700 | 3,6700 | 490.711.499 |
| 17 ene 2024 | 3,7200 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 222.970.600 |
| 16 ene 2024 | 3,7300 | 3,7400 | 3,6600 | 3,7300 | 3,7300 | 310.656.073 |
| 15 ene 2024 | 3,7000 | 3,7500 | 3,6900 | 3,7200 | 3,7200 | 193.864.016 |
| 12 ene 2024 | 3,7500 | 3,7700 | 3,7100 | 3,7200 | 3,7200 | 223.497.863 |
| 11 ene 2024 | 3,7300 | 3,7700 | 3,7100 | 3,7600 | 3,7600 | 228.545.185 |
| 10 ene 2024 | 3,7700 | 3,7800 | 3,7100 | 3,7200 | 3,7200 | 312.938.530 |
| 09 ene 2024 | 3,8600 | 3,9200 | 3,7600 | 3,7800 | 3,7800 | 438.196.798 |
| 08 ene 2024 | 3,8200 | 3,9700 | 3,8100 | 3,8800 | 3,8800 | 601.705.642 |
| 05 ene 2024 | 3,8000 | 3,8500 | 3,7700 | 3,7900 | 3,7900 | 282.527.220 |
| 04 ene 2024 | 3,8400 | 3,8500 | 3,7700 | 3,8000 | 3,8000 | 260.849.504 |
| 03 ene 2024 | 3,8600 | 3,8900 | 3,8200 | 3,8500 | 3,8500 | 264.772.115 |
| 02 ene 2024 | 3,8900 | 3,9000 | 3,8400 | 3,8700 | 3,8700 | 310.637.188 |
| 29 dic 2023 | 3,8200 | 3,9200 | 3,8000 | 3,9000 | 3,9000 | 483.962.097 |
| 28 dic 2023 | 3,7900 | 3,8300 | 3,7600 | 3,8200 | 3,8200 | 271.693.130 |
| 27 dic 2023 | 3,7100 | 3,8100 | 3,7000 | 3,7900 | 3,7900 | 303.948.933 |
| 26 dic 2023 | 3,7500 | 3,7600 | 3,6900 | 3,7000 | 3,7000 | 159.864.201 |
| 25 dic 2023 | 3,7500 | 3,7700 | 3,7200 | 3,7600 | 3,7600 | 186.595.578 |
| 22 dic 2023 | 3,6900 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 332.825.891 |
| 21 dic 2023 | 3,6800 | 3,6900 | 3,6400 | 3,6800 | 3,6800 | 273.497.373 |
| 20 dic 2023 | 3,7200 | 3,7500 | 3,6900 | 3,6900 | 3,6900 | 219.501.347 |
| 19 dic 2023 | 3,7000 | 3,7500 | 3,6800 | 3,7200 | 3,7200 | 163.576.745 |
| 18 dic 2023 | 3,7300 | 3,7300 | 3,6900 | 3,7000 | 3,7000 | 179.124.854 |
| 15 dic 2023 | 3,7500 | 3,7800 | 3,7200 | 3,7300 | 3,7300 | 211.566.807 |
| 14 dic 2023 | 3,7600 | 3,7800 | 3,7300 | 3,7300 | 3,7300 | 204.960.566 |
| 13 dic 2023 | 3,8000 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 225.552.194 |
| 12 dic 2023 | 3,7600 | 3,8100 | 3,7600 | 3,8000 | 3,8000 | 212.753.978 |
| 11 dic 2023 | 3,8700 | 3,8700 | 3,7400 | 3,7800 | 3,7800 | 526.006.036 |
| 08 dic 2023 | 3,8400 | 3,8900 | 3,8300 | 3,8700 | 3,8700 | 300.537.121 |
| 07 dic 2023 | 3,8600 | 3,8600 | 3,8100 | 3,8300 | 3,8300 | 192.436.700 |
| 06 dic 2023 | 3,7900 | 3,8800 | 3,7500 | 3,8600 | 3,8600 | 335.125.439 |
| 05 dic 2023 | 3,8600 | 3,8700 | 3,7800 | 3,7900 | 3,7900 | 312.783.964 |
| 04 dic 2023 | 3,8800 | 3,8900 | 3,8500 | 3,8600 | 3,8600 | 175.228.689 |
| 01 dic 2023 | 3,8700 | 3,8900 | 3,8200 | 3,8700 | 3,8700 | 216.668.162 |
| 30 nov 2023 | 3,9000 | 3,9100 | 3,8200 | 3,8700 | 3,8700 | 299.796.179 |
| *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.