Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.634,07 +291,45 (+0,52%)
Shenzhen Feima International Supply Chain Co., Ltd. (002210.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6400 | 1,6400 | 15.656.712 |
| 09 may 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 13.507.299 |
| 08 may 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 11.641.800 |
| 07 may 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 16.397.915 |
| 06 may 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6800 | 1,6800 | 14.525.380 |
| 30 abr 2024 | 1,6800 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 18.266.992 |
| 29 abr 2024 | 1,6300 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 33.356.361 |
| 26 abr 2024 | 1,5900 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 17.460.800 |
| 25 abr 2024 | 1,5800 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 10.985.435 |
| 24 abr 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 10.350.000 |
| 23 abr 2024 | 1,5900 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 13.918.800 |
| 22 abr 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5800 | 1,5800 | 16.332.650 |
| 19 abr 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 14.489.800 |
| 18 abr 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5600 | 1,5600 | 15.277.900 |
| 17 abr 2024 | 1,5100 | 1,6000 | 1,5000 | 1,5900 | 1,5900 | 21.306.810 |
| 16 abr 2024 | 1,6200 | 1,6400 | 1,5100 | 1,5100 | 1,5100 | 32.892.904 |
| 15 abr 2024 | 1,6800 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 31.658.938 |
| 12 abr 2024 | 1,7100 | 1,7200 | 1,6800 | 1,7000 | 1,7000 | 17.912.000 |
| 11 abr 2024 | 1,7100 | 1,7400 | 1,6900 | 1,7100 | 1,7100 | 15.620.928 |
| 10 abr 2024 | 1,7400 | 1,7400 | 1,6800 | 1,7200 | 1,7200 | 23.669.400 |
| 09 abr 2024 | 1,7100 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 18.071.437 |
| 08 abr 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 28.959.535 |
| 03 abr 2024 | 1,7600 | 1,7700 | 1,7300 | 1,7400 | 1,7400 | 25.232.139 |
| 02 abr 2024 | 1,7400 | 1,8100 | 1,7400 | 1,7700 | 1,7700 | 41.098.200 |
| 01 abr 2024 | 1,7400 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 32.350.800 |
| 29 mar 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 31.142.800 |
| 28 mar 2024 | 1,7100 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | 40.388.101 |
| 27 mar 2024 | 1,7700 | 1,7800 | 1,6900 | 1,7100 | 1,7100 | 54.784.681 |
| 26 mar 2024 | 1,7800 | 1,8500 | 1,7500 | 1,7800 | 1,7800 | 69.693.224 |
| 25 mar 2024 | 1,9100 | 1,9900 | 1,7800 | 1,7900 | 1,7900 | 164.053.942 |
| 22 mar 2024 | 1,6500 | 1,8200 | 1,6500 | 1,8200 | 1,8200 | 93.822.955 |
| 21 mar 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 21.262.461 |
| 20 mar 2024 | 1,6200 | 1,6600 | 1,6200 | 1,6500 | 1,6500 | 16.566.570 |
| 19 mar 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6300 | 1,6300 | 19.420.600 |
| 18 mar 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 21.670.931 |
| 15 mar 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 34.989.497 |
| 14 mar 2024 | 1,5900 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 19.269.500 |
| 13 mar 2024 | 1,6100 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 12.663.200 |
| 12 mar 2024 | 1,6000 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 18.500.214 |
| 11 mar 2024 | 1,5700 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 18.000.770 |
| 08 mar 2024 | 1,5700 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | 10.763.126 |
| 07 mar 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 16.605.162 |
| 06 mar 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 15.816.403 |
| 05 mar 2024 | 1,6000 | 1,6100 | 1,5600 | 1,5600 | 1,5600 | 21.058.376 |
| 04 mar 2024 | 1,5900 | 1,6600 | 1,5500 | 1,6100 | 1,6100 | 32.341.510 |
| 01 mar 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 20.019.600 |
| 29 feb 2024 | 1,5500 | 1,6100 | 1,5300 | 1,6000 | 1,6000 | 23.164.947 |
| 28 feb 2024 | 1,6400 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 42.725.500 |
| 27 feb 2024 | 1,6200 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 35.039.121 |
| 26 feb 2024 | 1,5700 | 1,7100 | 1,5600 | 1,6300 | 1,6300 | 47.969.450 |
| 23 feb 2024 | 1,5400 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 26.645.984 |
| 22 feb 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5400 | 1,5400 | 16.816.200 |
| 21 feb 2024 | 1,5000 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 22.965.574 |
| 20 feb 2024 | 1,5100 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 14.793.400 |
| 19 feb 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 18.887.569 |
| 08 feb 2024 | 1,3900 | 1,4900 | 1,3800 | 1,4800 | 1,4800 | 24.892.762 |
| 07 feb 2024 | 1,4000 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 21.103.555 |
| 06 feb 2024 | 1,3400 | 1,4400 | 1,2900 | 1,4000 | 1,4000 | 23.014.500 |
| 05 feb 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3400 | 1,3400 | 28.308.900 |
| 02 feb 2024 | 1,5300 | 1,5700 | 1,4100 | 1,4700 | 1,4700 | 24.260.305 |
| 01 feb 2024 | 1,5700 | 1,6000 | 1,5300 | 1,5300 | 1,5300 | 19.493.251 |
| 31 ene 2024 | 1,6400 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 22.328.800 |
| 30 ene 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6400 | 1,6400 | 17.498.200 |
| 29 ene 2024 | 1,7600 | 1,7800 | 1,6900 | 1,6900 | 1,6900 | 19.860.202 |
| 26 ene 2024 | 1,7300 | 1,7700 | 1,7200 | 1,7600 | 1,7600 | 24.173.311 |
| 25 ene 2024 | 1,6900 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | 23.499.291 |
| 24 ene 2024 | 1,6400 | 1,7000 | 1,6400 | 1,7000 | 1,7000 | 21.690.926 |
| 23 ene 2024 | 1,6100 | 1,6500 | 1,5800 | 1,6500 | 1,6500 | 13.889.526 |
| 22 ene 2024 | 1,6900 | 1,7000 | 1,6000 | 1,6100 | 1,6100 | 20.425.094 |
| 19 ene 2024 | 1,7200 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 11.982.418 |
| 18 ene 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7200 | 1,7200 | 25.224.930 |
| 17 ene 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 17.284.400 |
| 16 ene 2024 | 1,8100 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 26.332.902 |
| 15 ene 2024 | 1,8300 | 1,8300 | 1,8000 | 1,8200 | 1,8200 | 30.241.199 |
| 12 ene 2024 | 1,8500 | 1,8900 | 1,8300 | 1,8400 | 1,8400 | 49.864.907 |
| 11 ene 2024 | 1,7500 | 1,9300 | 1,7500 | 1,8500 | 1,8500 | 70.204.179 |
| 10 ene 2024 | 1,7500 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 15.073.994 |
| 09 ene 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 9.997.400 |
| 08 ene 2024 | 1,7600 | 1,7800 | 1,7400 | 1,7400 | 1,7400 | 12.433.843 |
| 05 ene 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7500 | 1,7500 | 10.169.360 |
| 04 ene 2024 | 1,7900 | 1,8000 | 1,7500 | 1,7700 | 1,7700 | 12.809.400 |
| 03 ene 2024 | 1,8100 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | 14.410.482 |
| 02 ene 2024 | 1,7800 | 1,8300 | 1,7800 | 1,8200 | 1,8200 | 17.585.822 |
| 29 dic 2023 | 1,7900 | 1,8000 | 1,7800 | 1,7900 | 1,7900 | 12.066.321 |
| 28 dic 2023 | 1,7800 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 24.069.383 |
| 27 dic 2023 | 1,7700 | 1,7900 | 1,7300 | 1,7800 | 1,7800 | 13.311.400 |
| 26 dic 2023 | 1,7700 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 10.836.400 |
| 25 dic 2023 | 1,7800 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | 10.312.823 |
| 22 dic 2023 | 1,8000 | 1,8100 | 1,7700 | 1,7800 | 1,7800 | 16.288.952 |
| 21 dic 2023 | 1,7800 | 1,8100 | 1,7600 | 1,8000 | 1,8000 | 19.224.700 |
| 20 dic 2023 | 1,8200 | 1,8300 | 1,7800 | 1,7900 | 1,7900 | 16.411.066 |
| 19 dic 2023 | 1,8300 | 1,8400 | 1,8100 | 1,8200 | 1,8200 | 11.642.200 |
| 18 dic 2023 | 1,8600 | 1,8700 | 1,8200 | 1,8200 | 1,8200 | 14.113.666 |
| 15 dic 2023 | 1,8700 | 1,8900 | 1,8500 | 1,8600 | 1,8600 | 12.870.100 |
| 14 dic 2023 | 1,8700 | 1,9000 | 1,8600 | 1,8700 | 1,8700 | 18.791.530 |
| 13 dic 2023 | 1,8500 | 1,8700 | 1,8500 | 1,8600 | 1,8600 | 12.021.030 |
| 12 dic 2023 | 1,8400 | 1,8800 | 1,8300 | 1,8600 | 1,8600 | 22.813.300 |
| 11 dic 2023 | 1,8100 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 19.116.896 |
| 08 dic 2023 | 1,8500 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | 20.733.584 |
| 07 dic 2023 | 1,8900 | 1,8900 | 1,8400 | 1,8500 | 1,8500 | 29.762.057 |
| *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.