Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0775 -0,0009 (-0,09%) Petróleo Brent
82,95 -0,93 (-1,11%) Oro
2.376,20 +35,90 (+1,53%) Bitcoin EUR
55.979,28 -1.680,36 (-2,91%)
Shandong Kuntai New Material Technology Co., Ltd. (001260.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 16,60 | 16,66 | 16,16 | 16,24 | 16,24 | 886.084 |
| 09 may 2024 | 16,25 | 16,62 | 16,25 | 16,58 | 16,58 | 990.500 |
| 08 may 2024 | 16,70 | 16,72 | 16,20 | 16,24 | 16,24 | 1.147.900 |
| 07 may 2024 | 16,57 | 16,76 | 16,43 | 16,76 | 16,76 | 923.000 |
| 06 may 2024 | 16,19 | 16,65 | 16,19 | 16,63 | 16,63 | 1.252.559 |
| 30 abr 2024 | 16,18 | 16,40 | 15,85 | 16,13 | 16,13 | 1.830.557 |
| 29 abr 2024 | 15,46 | 16,12 | 15,46 | 16,08 | 16,08 | 1.580.045 |
| 26 abr 2024 | 15,42 | 15,68 | 15,23 | 15,47 | 15,47 | 1.157.142 |
| 25 abr 2024 | 15,02 | 15,62 | 14,98 | 15,37 | 15,37 | 1.713.900 |
| 24 abr 2024 | 14,75 | 15,15 | 14,70 | 15,06 | 15,06 | 1.427.203 |
| 23 abr 2024 | 14,12 | 14,83 | 14,12 | 14,66 | 14,66 | 1.823.503 |
| 22 abr 2024 | 14,30 | 14,39 | 13,71 | 14,08 | 14,08 | 1.387.333 |
| 19 abr 2024 | 14,53 | 14,70 | 14,10 | 14,30 | 14,30 | 1.350.284 |
| 18 abr 2024 | 14,38 | 14,90 | 14,08 | 14,53 | 14,53 | 1.934.752 |
| 17 abr 2024 | 13,13 | 14,49 | 13,08 | 14,36 | 14,36 | 2.321.587 |
| 16 abr 2024 | 14,55 | 14,67 | 13,23 | 13,23 | 13,23 | 2.640.684 |
| 15 abr 2024 | 16,10 | 16,42 | 14,70 | 14,70 | 14,70 | 2.915.542 |
| 12 abr 2024 | 16,45 | 16,79 | 16,27 | 16,33 | 16,33 | 1.238.584 |
| 11 abr 2024 | 16,10 | 16,75 | 15,91 | 16,41 | 16,41 | 1.323.200 |
| 10 abr 2024 | 16,65 | 16,75 | 16,03 | 16,16 | 16,16 | 1.584.400 |
| 09 abr 2024 | 16,59 | 16,90 | 16,58 | 16,70 | 16,70 | 1.178.387 |
| 08 abr 2024 | 17,07 | 17,26 | 16,55 | 16,63 | 16,63 | 2.046.103 |
| 03 abr 2024 | 17,27 | 17,38 | 16,71 | 17,07 | 17,07 | 1.436.303 |
| 02 abr 2024 | 17,32 | 17,45 | 17,04 | 17,17 | 17,17 | 1.486.857 |
| 01 abr 2024 | 16,74 | 17,56 | 16,74 | 17,39 | 17,39 | 2.134.693 |
| 29 mar 2024 | 16,90 | 17,16 | 16,63 | 16,78 | 16,78 | 745.600 |
| 28 mar 2024 | 16,21 | 16,84 | 16,20 | 16,62 | 16,62 | 1.362.904 |
| 27 mar 2024 | 16,62 | 16,80 | 16,23 | 16,25 | 16,25 | 1.545.000 |
| 26 mar 2024 | 16,40 | 16,73 | 16,26 | 16,67 | 16,67 | 1.262.000 |
| 25 mar 2024 | 16,77 | 16,87 | 16,33 | 16,40 | 16,40 | 1.556.984 |
| 22 mar 2024 | 17,19 | 17,19 | 16,73 | 16,79 | 16,79 | 1.780.084 |
| 21 mar 2024 | 17,25 | 17,36 | 16,87 | 17,20 | 17,20 | 1.846.987 |
| 20 mar 2024 | 16,88 | 17,22 | 16,80 | 17,20 | 17,20 | 1.801.725 |
| 19 mar 2024 | 16,80 | 17,05 | 16,68 | 16,90 | 16,90 | 2.075.985 |
| 18 mar 2024 | 16,45 | 16,89 | 16,36 | 16,87 | 16,87 | 2.048.900 |
| 15 mar 2024 | 16,01 | 16,66 | 16,01 | 16,42 | 16,42 | 2.032.597 |
| 14 mar 2024 | 16,18 | 16,34 | 15,85 | 16,08 | 16,08 | 1.380.800 |
| 13 mar 2024 | 16,28 | 16,40 | 16,02 | 16,26 | 16,26 | 1.859.663 |
| 12 mar 2024 | 15,78 | 16,30 | 15,73 | 16,29 | 16,29 | 2.144.700 |
| 11 mar 2024 | 15,37 | 15,77 | 15,36 | 15,77 | 15,77 | 1.751.150 |
| 08 mar 2024 | 15,43 | 15,48 | 15,14 | 15,38 | 15,38 | 1.351.955 |
| 07 mar 2024 | 15,41 | 15,85 | 15,22 | 15,37 | 15,37 | 1.926.200 |
| 06 mar 2024 | 15,15 | 15,53 | 14,91 | 15,40 | 15,40 | 1.730.906 |
| 05 mar 2024 | 15,43 | 15,52 | 14,90 | 14,98 | 14,98 | 1.814.300 |
| 04 mar 2024 | 15,70 | 15,90 | 15,05 | 15,35 | 15,35 | 1.871.068 |
| 01 mar 2024 | 15,51 | 15,75 | 15,37 | 15,70 | 15,70 | 1.856.400 |
| 29 feb 2024 | 14,51 | 15,65 | 14,50 | 15,47 | 15,47 | 2.804.953 |
| 28 feb 2024 | 16,69 | 17,30 | 15,02 | 15,02 | 15,02 | 4.476.237 |
| 27 feb 2024 | 16,02 | 16,70 | 15,91 | 16,69 | 16,69 | 2.877.920 |
| 26 feb 2024 | 16,11 | 16,43 | 15,55 | 15,92 | 15,92 | 3.146.903 |
| 23 feb 2024 | 15,30 | 15,85 | 15,14 | 15,76 | 15,76 | 2.580.037 |
| 22 feb 2024 | 14,75 | 15,30 | 14,59 | 15,29 | 15,29 | 2.758.992 |
| 21 feb 2024 | 14,22 | 15,14 | 14,12 | 14,66 | 14,66 | 3.115.556 |
| 20 feb 2024 | 14,10 | 14,44 | 13,70 | 14,37 | 14,37 | 2.489.469 |
| 19 feb 2024 | 13,52 | 14,02 | 13,52 | 13,97 | 13,97 | 2.943.132 |
| 08 feb 2024 | 12,35 | 13,66 | 12,21 | 13,47 | 13,47 | 3.037.580 |
| 07 feb 2024 | 14,04 | 14,04 | 12,77 | 12,77 | 12,77 | 4.620.998 |
| 06 feb 2024 | 14,19 | 15,02 | 14,19 | 14,19 | 14,19 | 4.762.400 |
| 05 feb 2024 | 15,98 | 16,56 | 15,77 | 15,77 | 15,77 | 1.900.000 |
| 02 feb 2024 | 18,91 | 19,20 | 17,52 | 17,52 | 17,52 | 5.351.300 |
| 01 feb 2024 | 18,10 | 20,16 | 18,05 | 19,47 | 19,47 | 8.592.620 |
| 31 ene 2024 | 17,84 | 19,55 | 17,70 | 18,33 | 18,33 | 4.122.000 |
| 30 ene 2024 | 17,91 | 18,77 | 17,76 | 18,06 | 18,06 | 2.820.224 |
| 29 ene 2024 | 19,45 | 21,11 | 19,10 | 19,20 | 19,20 | 4.484.800 |
| 26 ene 2024 | 19,21 | 19,25 | 18,90 | 19,19 | 19,19 | 1.675.500 |
| 25 ene 2024 | 18,13 | 19,06 | 17,90 | 18,98 | 18,98 | 1.948.760 |
| 24 ene 2024 | 18,21 | 18,55 | 17,39 | 18,13 | 18,13 | 1.845.300 |
| 23 ene 2024 | 18,50 | 18,66 | 17,77 | 18,09 | 18,09 | 1.690.484 |
| 22 ene 2024 | 19,85 | 19,85 | 18,30 | 18,35 | 18,35 | 2.297.600 |
| 19 ene 2024 | 20,75 | 20,75 | 19,87 | 19,88 | 19,88 | 2.867.684 |
| 18 ene 2024 | 21,11 | 21,31 | 20,15 | 20,70 | 20,70 | 4.969.977 |
| 17 ene 2024 | 22,39 | 23,00 | 21,48 | 21,56 | 21,56 | 6.773.812 |
| 16 ene 2024 | 21,24 | 23,38 | 21,12 | 22,60 | 22,60 | 8.199.548 |
| 15 ene 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 12 ene 2024 | 21,72 | 22,05 | 21,58 | 21,69 | 21,69 | 818.403 |
| 11 ene 2024 | 21,10 | 21,79 | 21,10 | 21,77 | 21,77 | 1.089.520 |
| 10 ene 2024 | 21,72 | 21,72 | 21,19 | 21,20 | 21,20 | 1.078.687 |
| 09 ene 2024 | 21,45 | 22,20 | 21,45 | 21,73 | 21,73 | 1.121.700 |
| 08 ene 2024 | 21,74 | 21,94 | 21,42 | 21,42 | 21,42 | 1.059.284 |
| 05 ene 2024 | 22,10 | 22,30 | 21,61 | 21,79 | 21,79 | 1.262.084 |
| 04 ene 2024 | 21,97 | 22,18 | 21,77 | 22,14 | 22,14 | 1.035.300 |
| 03 ene 2024 | 22,14 | 22,26 | 21,71 | 21,96 | 21,96 | 1.105.600 |
| 02 ene 2024 | 22,07 | 22,47 | 21,98 | 22,24 | 22,24 | 1.229.600 |
| 29 dic 2023 | 21,64 | 22,10 | 21,55 | 22,07 | 22,07 | 1.187.255 |
| 28 dic 2023 | 21,25 | 21,75 | 21,04 | 21,64 | 21,64 | 1.224.176 |
| 27 dic 2023 | 21,04 | 21,39 | 21,00 | 21,26 | 21,26 | 1.006.856 |
| 26 dic 2023 | 21,56 | 21,60 | 20,95 | 21,04 | 21,04 | 1.130.300 |
| 25 dic 2023 | 21,68 | 21,75 | 21,11 | 21,30 | 21,30 | 1.899.159 |
| 22 dic 2023 | 21,98 | 22,30 | 21,67 | 21,78 | 21,78 | 1.865.700 |
| 21 dic 2023 | 22,09 | 22,09 | 21,36 | 22,00 | 22,00 | 1.795.700 |
| 20 dic 2023 | 21,91 | 22,60 | 21,91 | 22,02 | 22,02 | 2.091.200 |
| 19 dic 2023 | 21,90 | 22,02 | 21,74 | 21,93 | 21,93 | 1.066.800 |
| 18 dic 2023 | 21,85 | 22,27 | 21,81 | 21,90 | 21,90 | 1.556.363 |
| 15 dic 2023 | 22,19 | 22,35 | 21,87 | 21,93 | 21,93 | 1.603.000 |
| 14 dic 2023 | 22,63 | 22,83 | 22,13 | 22,22 | 22,22 | 1.776.600 |
| 13 dic 2023 | 22,50 | 22,97 | 22,15 | 22,66 | 22,66 | 2.357.000 |
| 12 dic 2023 | 22,64 | 22,77 | 22,21 | 22,52 | 22,52 | 1.574.000 |
| 11 dic 2023 | 22,03 | 22,70 | 21,82 | 22,47 | 22,47 | 2.508.403 |
| 08 dic 2023 | 22,88 | 23,07 | 22,17 | 22,21 | 22,21 | 3.647.300 |
| 07 dic 2023 | 23,73 | 23,97 | 22,96 | 23,03 | 23,03 | 4.074.061 |
| *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.