Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.762,71 +174,81 (+0,28%)
SHAOXING XINGXIN N (001358.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 22,60 | 22,75 | 21,90 | 22,03 | 22,03 | 2.689.380 |
| 13 jun 2024 | 22,67 | 22,99 | 22,36 | 22,72 | 22,72 | 3.072.772 |
| 12 jun 2024 | 22,01 | 22,68 | 21,90 | 22,67 | 22,67 | 3.626.985 |
| 11 jun 2024 | 21,30 | 22,47 | 21,07 | 22,06 | 22,06 | 3.471.326 |
| 07 jun 2024 | 20,92 | 21,48 | 20,85 | 21,35 | 21,35 | 2.946.226 |
| 06 jun 2024 | 22,50 | 22,82 | 20,71 | 20,77 | 20,77 | 5.796.221 |
| 05 jun 2024 | 23,53 | 23,56 | 22,70 | 22,75 | 22,75 | 5.435.873 |
| 04 jun 2024 | 25,54 | 26,10 | 23,58 | 24,25 | 24,25 | 8.358.641 |
| 03 jun 2024 | 24,36 | 25,58 | 24,36 | 24,92 | 24,92 | 8.084.767 |
| 31 may 2024 | 27,31 | 29,00 | 25,52 | 25,77 | 25,77 | 13.590.316 |
| 30 may 2024 | 25,35 | 27,23 | 25,05 | 27,23 | 27,23 | 12.709.862 |
| 29 may 2024 | 22,30 | 24,75 | 22,30 | 24,75 | 24,75 | 5.822.977 |
| 28 may 2024 | 22,59 | 22,61 | 22,12 | 22,50 | 22,50 | 1.663.640 |
| 27 may 2024 | 22,36 | 23,12 | 21,75 | 22,82 | 22,82 | 2.067.740 |
| 24 may 2024 | 23,15 | 23,15 | 22,24 | 22,36 | 22,36 | 1.846.292 |
| 23 may 2024 | 23,45 | 23,80 | 22,94 | 23,01 | 23,01 | 1.969.540 |
| 22 may 2024 | 23,43 | 23,55 | 23,30 | 23,46 | 23,46 | 966.892 |
| 21 may 2024 | 23,69 | 23,72 | 23,25 | 23,43 | 23,43 | 1.172.680 |
| 20 may 2024 | 23,88 | 24,10 | 23,54 | 23,67 | 23,67 | 1.541.765 |
| 17 may 2024 | 22,91 | 24,11 | 22,91 | 23,93 | 23,93 | 2.421.628 |
| 16 may 2024 | 23,18 | 23,52 | 22,99 | 23,08 | 23,08 | 1.495.535 |
| 15 may 2024 | 23,67 | 23,68 | 23,10 | 23,19 | 23,19 | 1.442.232 |
| 14 may 2024 | 23,35 | 23,89 | 23,35 | 23,51 | 23,51 | 1.352.298 |
| 13 may 2024 | 24,28 | 24,34 | 23,22 | 23,34 | 23,34 | 2.310.474 |
| 10 may 2024 | 25,15 | 25,20 | 24,25 | 24,40 | 24,40 | 2.545.743 |
| 09 may 2024 | 25,08 | 25,63 | 25,02 | 25,15 | 25,15 | 3.007.391 |
| 08 may 2024 | 25,56 | 25,90 | 25,04 | 25,22 | 25,22 | 3.746.460 |
| 07 may 2024 | 24,82 | 26,11 | 24,58 | 26,05 | 26,05 | 6.332.172 |
| 06 may 2024 | 23,99 | 24,75 | 23,70 | 24,57 | 24,57 | 4.943.296 |
| 30 abr 2024 | 23,30 | 24,47 | 22,62 | 23,74 | 23,74 | 4.588.836 |
| 29 abr 2024 | 22,98 | 23,30 | 22,82 | 23,26 | 23,26 | 2.756.721 |
| 26 abr 2024 | 22,91 | 23,09 | 22,73 | 22,89 | 22,89 | 3.100.765 |
| 25 abr 2024 | 23,00 | 23,88 | 22,81 | 23,15 | 23,15 | 4.941.462 |
| 24 abr 2024 | 25,27 | 25,48 | 24,58 | 24,93 | 24,93 | 3.473.515 |
| 24 abr 2024 | 1.2 Dividendo | |||||
| 24 abr 2024 | 1.4:1 Split de acciones | |||||
| 23 abr 2024 | 26,84 | 27,36 | 26,29 | 26,57 | 25,37 | 3.505.026 |
| 22 abr 2024 | 26,99 | 27,44 | 26,11 | 27,05 | 25,83 | 4.254.251 |
| 19 abr 2024 | 26,43 | 27,47 | 26,34 | 27,20 | 25,97 | 4.892.585 |
| 18 abr 2024 | 26,36 | 27,06 | 25,80 | 26,57 | 25,37 | 4.882.780 |
| 17 abr 2024 | 24,64 | 26,30 | 24,43 | 25,71 | 24,55 | 4.391.465 |
| 16 abr 2024 | 26,64 | 27,27 | 24,03 | 24,03 | 22,94 | 4.542.501 |
| 15 abr 2024 | 28,57 | 30,07 | 26,09 | 26,70 | 25,49 | 6.131.379 |
| 12 abr 2024 | 26,64 | 27,99 | 26,54 | 27,57 | 26,33 | 6.155.206 |
| 11 abr 2024 | 25,37 | 27,04 | 25,37 | 27,01 | 25,79 | 5.446.963 |
| 10 abr 2024 | 26,21 | 26,80 | 25,51 | 25,73 | 24,57 | 3.181.049 |
| 09 abr 2024 | 25,84 | 26,65 | 25,71 | 26,48 | 25,28 | 3.628.599 |
| 08 abr 2024 | 27,09 | 27,27 | 25,54 | 25,57 | 24,42 | 5.315.769 |
| 03 abr 2024 | 27,93 | 29,38 | 27,26 | 27,32 | 26,09 | 8.585.304 |
| 02 abr 2024 | 27,54 | 28,21 | 27,19 | 28,21 | 26,94 | 6.536.313 |
| 01 abr 2024 | 27,14 | 27,71 | 26,80 | 27,68 | 26,43 | 6.410.481 |
| 29 mar 2024 | 28,27 | 28,49 | 26,84 | 27,71 | 26,46 | 6.269.592 |
| 28 mar 2024 | 27,14 | 30,14 | 26,64 | 27,99 | 26,73 | 13.924.421 |
| 27 mar 2024 | 28,27 | 28,72 | 27,22 | 28,72 | 27,42 | 10.496.931 |
| 26 mar 2024 | 25,36 | 26,11 | 25,36 | 26,11 | 24,93 | 2.965.139 |
| 25 mar 2024 | 24,89 | 25,04 | 23,73 | 23,74 | 22,66 | 3.759.782 |
| 22 mar 2024 | 25,53 | 25,99 | 25,24 | 25,31 | 24,17 | 4.498.495 |
| 21 mar 2024 | 25,00 | 25,67 | 24,61 | 25,57 | 24,42 | 4.445.366 |
| 20 mar 2024 | 24,43 | 25,13 | 24,26 | 25,11 | 23,97 | 4.227.130 |
| 19 mar 2024 | 24,30 | 24,59 | 24,13 | 24,30 | 23,20 | 2.265.935 |
| 18 mar 2024 | 23,89 | 24,61 | 23,89 | 24,31 | 23,21 | 2.588.241 |
| 15 mar 2024 | 23,43 | 24,04 | 23,24 | 23,89 | 22,81 | 2.077.331 |
| 14 mar 2024 | 23,80 | 24,14 | 23,05 | 23,50 | 22,44 | 2.376.584 |
| 13 mar 2024 | 23,90 | 24,19 | 23,70 | 23,93 | 22,85 | 2.508.359 |
| 12 mar 2024 | 23,57 | 24,04 | 23,46 | 24,04 | 22,95 | 2.507.920 |
| 11 mar 2024 | 23,27 | 23,64 | 23,17 | 23,58 | 22,51 | 1.865.579 |
| 08 mar 2024 | 23,50 | 23,90 | 23,07 | 23,36 | 22,30 | 2.444.232 |
| 07 mar 2024 | 24,35 | 24,57 | 23,54 | 23,70 | 22,63 | 3.466.615 |
| 06 mar 2024 | 23,13 | 24,71 | 23,13 | 24,17 | 23,08 | 5.355.520 |
| 05 mar 2024 | 23,66 | 23,66 | 22,91 | 23,20 | 22,15 | 2.480.142 |
| 04 mar 2024 | 23,86 | 24,34 | 23,37 | 23,90 | 22,82 | 3.535.834 |
| 01 mar 2024 | 23,18 | 24,21 | 22,84 | 23,86 | 22,78 | 4.068.923 |
| 29 feb 2024 | 21,81 | 23,04 | 21,81 | 23,04 | 22,00 | 3.237.467 |
| 28 feb 2024 | 24,26 | 24,86 | 21,93 | 22,07 | 21,07 | 5.839.272 |
| 27 feb 2024 | 23,06 | 24,36 | 23,06 | 24,24 | 23,14 | 4.050.636 |
| 26 feb 2024 | 22,76 | 23,79 | 22,63 | 23,30 | 22,25 | 4.402.701 |
| 23 feb 2024 | 22,21 | 22,92 | 22,04 | 22,81 | 21,78 | 4.736.719 |
| 22 feb 2024 | 21,07 | 23,22 | 21,07 | 22,43 | 21,42 | 6.111.232 |
| 21 feb 2024 | 20,67 | 21,99 | 20,49 | 21,23 | 20,27 | 4.283.497 |
| 20 feb 2024 | 20,71 | 21,06 | 20,27 | 20,93 | 19,98 | 3.057.118 |
| 19 feb 2024 | 19,91 | 20,93 | 19,91 | 20,71 | 19,78 | 4.264.002 |
| 08 feb 2024 | 18,21 | 20,09 | 18,04 | 19,94 | 19,04 | 5.512.917 |
| 07 feb 2024 | 20,05 | 20,17 | 18,14 | 18,26 | 17,43 | 4.734.497 |
| 06 feb 2024 | 19,17 | 20,75 | 18,49 | 20,14 | 19,23 | 3.558.636 |
| 05 feb 2024 | 21,49 | 21,56 | 19,40 | 19,40 | 18,52 | 3.284.351 |
| 02 feb 2024 | 23,26 | 23,46 | 20,99 | 21,56 | 20,58 | 3.191.064 |
| 01 feb 2024 | 23,17 | 23,79 | 22,91 | 23,18 | 22,13 | 2.608.382 |
| 31 ene 2024 | 25,24 | 25,35 | 23,52 | 23,52 | 22,46 | 3.332.886 |
| 30 ene 2024 | 26,21 | 26,43 | 25,18 | 25,29 | 24,14 | 3.386.586 |
| 29 ene 2024 | 28,31 | 28,69 | 26,94 | 26,99 | 25,77 | 3.855.369 |
| 26 ene 2024 | 27,36 | 27,91 | 27,00 | 27,16 | 25,93 | 2.451.233 |
| 25 ene 2024 | 26,80 | 27,70 | 26,44 | 27,64 | 26,39 | 2.960.580 |
| 24 ene 2024 | 27,14 | 27,48 | 26,08 | 26,94 | 25,73 | 2.455.397 |
| 23 ene 2024 | 26,83 | 27,25 | 26,49 | 26,75 | 25,54 | 2.282.774 |
| 22 ene 2024 | 28,43 | 28,66 | 26,43 | 26,91 | 25,70 | 2.913.899 |
| 19 ene 2024 | 29,43 | 29,69 | 28,36 | 28,43 | 27,14 | 3.095.414 |
| 18 ene 2024 | 29,36 | 29,69 | 28,68 | 29,46 | 28,13 | 2.725.830 |
| 17 ene 2024 | 30,52 | 30,56 | 29,69 | 29,73 | 28,39 | 2.907.469 |
| 16 ene 2024 | 31,25 | 31,44 | 30,36 | 30,80 | 29,41 | 3.413.106 |
| 15 ene 2024 | 31,94 | 31,94 | 31,94 | 31,94 | 30,50 | - |
| *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.