Mercados españoles cerrados en 8 hrs 4 min
IBEX 35
11.075,80 +25,70 (+0,23%) Euro Stoxx 50
5.074,18 +19,77 (+0,39%) Dólar/Euro
1,0781 -0,0003 (-0,03%) Petróleo Brent
84,44 +0,56 (+0,67%) Oro
2.375,40 +35,10 (+1,50%) Bitcoin EUR
58.740,63 +1.676,41 (+2,94%)
iFLYTEK CO.,LTD (002230.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 44,36 | 44,74 | 43,66 | 43,75 | 43,75 | 27.793.201 |
| 09 may 2024 | 44,36 | 44,94 | 44,21 | 44,67 | 44,67 | 21.163.868 |
| 08 may 2024 | 45,13 | 45,15 | 44,24 | 44,34 | 44,34 | 25.141.851 |
| 07 may 2024 | 45,53 | 46,50 | 45,19 | 45,60 | 45,60 | 34.960.605 |
| 06 may 2024 | 46,20 | 46,38 | 45,28 | 45,53 | 45,53 | 32.970.816 |
| 30 abr 2024 | 45,40 | 45,96 | 44,80 | 45,11 | 45,11 | 30.700.043 |
| 29 abr 2024 | 44,86 | 46,34 | 44,83 | 45,51 | 45,51 | 49.137.691 |
| 26 abr 2024 | 43,00 | 44,66 | 43,00 | 44,35 | 44,35 | 43.462.840 |
| 25 abr 2024 | 42,78 | 43,28 | 42,53 | 42,98 | 42,98 | 27.843.650 |
| 24 abr 2024 | 42,00 | 43,55 | 41,52 | 43,42 | 43,42 | 50.424.409 |
| 23 abr 2024 | 43,16 | 43,24 | 40,74 | 41,97 | 41,97 | 74.606.104 |
| 22 abr 2024 | 43,80 | 44,49 | 42,37 | 44,28 | 44,28 | 31.833.980 |
| 19 abr 2024 | 45,98 | 46,19 | 44,01 | 44,60 | 44,60 | 50.169.258 |
| 18 abr 2024 | 46,70 | 47,04 | 46,01 | 46,46 | 46,46 | 31.903.146 |
| 17 abr 2024 | 45,88 | 47,14 | 45,57 | 47,08 | 47,08 | 42.750.619 |
| 16 abr 2024 | 45,55 | 47,15 | 45,38 | 45,58 | 45,58 | 37.823.180 |
| 15 abr 2024 | 46,00 | 46,53 | 45,25 | 45,78 | 45,78 | 30.959.065 |
| 12 abr 2024 | 46,55 | 47,25 | 45,98 | 46,00 | 46,00 | 26.251.238 |
| 11 abr 2024 | 45,90 | 47,37 | 45,90 | 46,41 | 46,41 | 34.301.815 |
| 10 abr 2024 | 47,16 | 47,16 | 45,53 | 45,90 | 45,90 | 30.467.164 |
| 09 abr 2024 | 47,00 | 47,24 | 46,21 | 47,16 | 47,16 | 24.405.513 |
| 08 abr 2024 | 47,67 | 47,77 | 46,75 | 47,00 | 47,00 | 23.513.807 |
| 03 abr 2024 | 48,55 | 48,60 | 47,19 | 47,66 | 47,66 | 27.837.800 |
| 02 abr 2024 | 49,33 | 49,40 | 48,35 | 48,80 | 48,80 | 29.574.103 |
| 01 abr 2024 | 49,00 | 49,88 | 48,61 | 49,53 | 49,53 | 38.689.591 |
| 29 mar 2024 | 49,46 | 49,46 | 47,90 | 48,72 | 48,72 | 32.239.800 |
| 28 mar 2024 | 45,90 | 50,38 | 45,89 | 49,62 | 49,62 | 92.872.321 |
| 27 mar 2024 | 48,19 | 48,23 | 45,82 | 45,85 | 45,85 | 50.491.238 |
| 26 mar 2024 | 49,00 | 49,47 | 47,60 | 48,02 | 48,02 | 53.876.297 |
| 25 mar 2024 | 51,07 | 51,51 | 49,00 | 49,11 | 49,11 | 61.296.449 |
| 22 mar 2024 | 51,80 | 52,10 | 50,69 | 51,08 | 51,08 | 53.521.259 |
| 21 mar 2024 | 52,00 | 54,15 | 51,69 | 52,23 | 52,23 | 85.275.698 |
| 20 mar 2024 | 50,41 | 52,76 | 50,40 | 51,93 | 51,93 | 83.376.829 |
| 19 mar 2024 | 51,20 | 51,22 | 50,50 | 50,50 | 50,50 | 37.540.191 |
| 18 mar 2024 | 50,88 | 51,60 | 50,37 | 51,40 | 51,40 | 54.437.525 |
| 15 mar 2024 | 50,00 | 50,78 | 49,32 | 50,68 | 50,68 | 46.488.105 |
| 14 mar 2024 | 50,44 | 50,95 | 49,51 | 50,16 | 50,16 | 44.851.700 |
| 13 mar 2024 | 51,20 | 51,51 | 50,60 | 50,84 | 50,84 | 49.004.331 |
| 12 mar 2024 | 51,80 | 51,93 | 50,48 | 50,79 | 50,79 | 50.519.038 |
| 11 mar 2024 | 50,01 | 51,69 | 49,60 | 51,49 | 51,49 | 55.015.958 |
| 08 mar 2024 | 50,33 | 51,20 | 49,82 | 50,81 | 50,81 | 54.417.611 |
| 07 mar 2024 | 52,28 | 52,66 | 50,00 | 50,27 | 50,27 | 71.449.754 |
| 06 mar 2024 | 52,08 | 52,80 | 51,28 | 52,06 | 52,06 | 68.547.583 |
| 05 mar 2024 | 52,00 | 54,34 | 51,58 | 52,51 | 52,51 | 108.417.973 |
| 04 mar 2024 | 52,57 | 53,22 | 51,51 | 52,33 | 52,33 | 83.211.122 |
| 01 mar 2024 | 49,87 | 53,49 | 49,80 | 52,57 | 52,57 | 125.775.034 |
| 29 feb 2024 | 47,45 | 49,56 | 47,30 | 49,39 | 49,39 | 76.707.104 |
| 28 feb 2024 | 49,85 | 50,44 | 47,56 | 47,60 | 47,60 | 97.744.520 |
| 27 feb 2024 | 46,69 | 50,00 | 46,20 | 49,82 | 49,82 | 107.787.128 |
| 26 feb 2024 | 46,98 | 47,87 | 46,21 | 46,99 | 46,99 | 75.091.250 |
| 23 feb 2024 | 46,70 | 46,78 | 45,70 | 46,33 | 46,33 | 53.454.014 |
| 22 feb 2024 | 45,89 | 47,59 | 45,89 | 46,35 | 46,35 | 84.005.364 |
| 21 feb 2024 | 44,66 | 45,95 | 44,42 | 45,02 | 45,02 | 56.554.637 |
| 20 feb 2024 | 45,96 | 46,10 | 45,20 | 45,46 | 45,46 | 61.915.475 |
| 19 feb 2024 | 45,90 | 46,95 | 44,70 | 46,54 | 46,54 | 103.055.020 |
| 08 feb 2024 | 42,52 | 43,88 | 42,20 | 43,55 | 43,55 | 69.832.843 |
| 07 feb 2024 | 41,50 | 42,58 | 40,60 | 42,00 | 42,00 | 70.814.124 |
| 06 feb 2024 | 38,05 | 41,67 | 38,01 | 41,20 | 41,20 | 76.951.141 |
| 05 feb 2024 | 39,60 | 41,38 | 38,29 | 39,49 | 39,49 | 75.735.070 |
| 02 feb 2024 | 40,88 | 41,45 | 38,73 | 39,90 | 39,90 | 71.250.422 |
| 01 feb 2024 | 37,91 | 42,24 | 37,40 | 40,99 | 40,99 | 97.407.555 |
| 31 ene 2024 | 41,87 | 42,00 | 38,30 | 38,40 | 38,40 | 70.080.427 |
| 30 ene 2024 | 41,29 | 43,20 | 40,91 | 41,14 | 41,14 | 74.398.815 |
| 29 ene 2024 | 41,83 | 42,08 | 40,40 | 40,41 | 40,41 | 44.320.020 |
| 26 ene 2024 | 42,19 | 42,72 | 41,79 | 41,84 | 41,84 | 45.240.547 |
| 25 ene 2024 | 41,97 | 42,90 | 41,34 | 42,60 | 42,60 | 67.127.371 |
| 24 ene 2024 | 41,73 | 42,46 | 40,87 | 42,40 | 42,40 | 78.055.437 |
| 23 ene 2024 | 38,10 | 42,11 | 37,87 | 42,11 | 42,11 | 105.142.255 |
| 22 ene 2024 | 39,90 | 39,99 | 37,89 | 38,28 | 38,28 | 37.725.775 |
| 19 ene 2024 | 39,86 | 40,18 | 39,20 | 39,35 | 39,35 | 26.035.163 |
| 18 ene 2024 | 38,88 | 40,06 | 38,48 | 40,02 | 40,02 | 43.138.183 |
| 17 ene 2024 | 40,13 | 40,19 | 39,18 | 39,18 | 39,18 | 25.250.180 |
| 16 ene 2024 | 39,80 | 39,95 | 39,13 | 39,95 | 39,95 | 30.257.794 |
| 15 ene 2024 | 40,00 | 40,80 | 39,65 | 39,88 | 39,88 | 26.771.173 |
| 12 ene 2024 | 40,60 | 40,85 | 40,10 | 40,19 | 40,19 | 24.980.138 |
| 11 ene 2024 | 39,40 | 41,08 | 39,40 | 40,82 | 40,82 | 43.825.597 |
| 10 ene 2024 | 40,00 | 40,30 | 38,78 | 39,40 | 39,40 | 34.512.052 |
| 09 ene 2024 | 40,01 | 40,50 | 39,70 | 40,16 | 40,16 | 30.064.101 |
| 08 ene 2024 | 40,82 | 40,98 | 39,96 | 40,01 | 40,01 | 30.740.082 |
| 05 ene 2024 | 41,87 | 41,91 | 40,65 | 40,94 | 40,94 | 36.701.974 |
| 04 ene 2024 | 43,00 | 43,10 | 41,54 | 41,70 | 41,70 | 47.430.077 |
| 03 ene 2024 | 45,00 | 45,05 | 42,67 | 43,28 | 43,28 | 57.593.644 |
| 02 ene 2024 | 46,35 | 46,43 | 45,06 | 45,10 | 45,10 | 30.823.658 |
| 29 dic 2023 | 46,05 | 46,66 | 45,91 | 46,38 | 46,38 | 33.360.328 |
| 28 dic 2023 | 45,01 | 46,30 | 44,27 | 46,05 | 46,05 | 40.894.581 |
| 27 dic 2023 | 45,21 | 45,38 | 44,73 | 45,05 | 45,05 | 25.863.618 |
| 26 dic 2023 | 46,43 | 46,48 | 44,81 | 45,17 | 45,17 | 30.506.154 |
| 25 dic 2023 | 46,11 | 47,60 | 45,88 | 46,64 | 46,64 | 27.824.108 |
| 22 dic 2023 | 46,94 | 47,25 | 45,67 | 45,96 | 45,96 | 32.162.154 |
| 21 dic 2023 | 45,99 | 47,66 | 45,99 | 47,13 | 47,13 | 29.692.678 |
| 20 dic 2023 | 48,14 | 48,25 | 46,30 | 46,33 | 46,33 | 32.969.330 |
| 19 dic 2023 | 47,26 | 48,68 | 46,89 | 48,18 | 48,18 | 31.209.342 |
| 18 dic 2023 | 48,00 | 48,45 | 47,17 | 47,33 | 47,33 | 29.964.423 |
| 15 dic 2023 | 49,18 | 49,38 | 47,84 | 48,34 | 48,34 | 33.042.865 |
| 14 dic 2023 | 49,22 | 50,11 | 48,87 | 48,90 | 48,90 | 40.717.470 |
| 13 dic 2023 | 49,50 | 50,12 | 48,88 | 48,90 | 48,90 | 42.982.871 |
| 12 dic 2023 | 49,40 | 50,00 | 49,00 | 49,49 | 49,49 | 43.416.030 |
| 11 dic 2023 | 47,98 | 49,95 | 47,64 | 49,66 | 49,66 | 63.977.516 |
| 08 dic 2023 | 47,30 | 49,46 | 46,85 | 48,45 | 48,45 | 77.279.041 |
| 07 dic 2023 | 45,38 | 47,99 | 45,20 | 47,08 | 47,08 | 63.987.676 |
| *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.