Mercados españoles abiertos en 4 hrs 6 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.243,59 +14,48 (+0,04%) Dólar/Euro
1,0774 +0,0001 (+0,01%) Petróleo Brent
82,49 -0,30 (-0,36%) Bitcoin EUR
56.616,25 +83,75 (+0,15%)
Talkweb Information System Co.,Ltd. (002261.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 10:39AM CST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 12,83 | 12,27 | 11,92 | 12,15 | 12,15 | 19.420.356 |
| 10 may 2024 | 12,83 | 12,86 | 12,28 | 12,33 | 12,33 | 58.174.065 |
| 09 may 2024 | 12,76 | 13,10 | 12,71 | 12,83 | 12,83 | 48.627.247 |
| 08 may 2024 | 13,03 | 13,30 | 12,59 | 12,84 | 12,84 | 109.506.287 |
| 07 may 2024 | 14,10 | 14,23 | 13,87 | 13,98 | 13,98 | 32.722.354 |
| 06 may 2024 | 14,35 | 14,44 | 14,04 | 14,12 | 14,12 | 37.487.984 |
| 30 abr 2024 | 14,25 | 14,40 | 13,98 | 14,13 | 14,13 | 46.065.670 |
| 29 abr 2024 | 13,78 | 14,25 | 13,78 | 14,16 | 14,16 | 52.853.110 |
| 26 abr 2024 | 13,07 | 13,99 | 13,07 | 13,74 | 13,74 | 70.342.310 |
| 25 abr 2024 | 13,32 | 13,69 | 13,20 | 13,23 | 13,23 | 37.279.878 |
| 24 abr 2024 | 13,07 | 13,56 | 12,97 | 13,48 | 13,48 | 41.031.072 |
| 23 abr 2024 | 12,97 | 13,21 | 12,92 | 12,97 | 12,97 | 24.859.333 |
| 22 abr 2024 | 12,76 | 13,19 | 12,59 | 12,91 | 12,91 | 30.981.058 |
| 19 abr 2024 | 13,52 | 13,63 | 13,18 | 13,22 | 13,22 | 31.812.788 |
| 18 abr 2024 | 13,53 | 13,84 | 13,28 | 13,52 | 13,52 | 40.184.699 |
| 17 abr 2024 | 13,01 | 13,70 | 13,01 | 13,60 | 13,60 | 46.474.646 |
| 16 abr 2024 | 13,59 | 13,79 | 12,80 | 12,81 | 12,81 | 51.714.038 |
| 15 abr 2024 | 14,08 | 14,39 | 13,49 | 13,78 | 13,78 | 47.179.974 |
| 12 abr 2024 | 14,48 | 14,64 | 14,20 | 14,23 | 14,23 | 33.957.779 |
| 11 abr 2024 | 14,15 | 14,82 | 14,11 | 14,45 | 14,45 | 42.587.502 |
| 10 abr 2024 | 14,59 | 14,86 | 14,24 | 14,32 | 14,32 | 39.628.627 |
| 09 abr 2024 | 14,74 | 14,87 | 14,43 | 14,70 | 14,70 | 42.377.355 |
| 08 abr 2024 | 14,66 | 15,28 | 14,50 | 14,92 | 14,92 | 65.009.820 |
| 03 abr 2024 | 15,00 | 15,01 | 14,53 | 14,69 | 14,69 | 35.220.748 |
| 02 abr 2024 | 15,56 | 15,57 | 14,93 | 15,08 | 15,08 | 49.415.657 |
| 01 abr 2024 | 15,32 | 15,62 | 15,23 | 15,58 | 15,58 | 57.366.713 |
| 29 mar 2024 | 15,11 | 15,15 | 14,71 | 15,00 | 15,00 | 28.527.035 |
| 28 mar 2024 | 14,46 | 15,43 | 14,46 | 15,21 | 15,21 | 73.998.093 |
| 27 mar 2024 | 15,44 | 15,48 | 14,45 | 14,46 | 14,46 | 67.611.025 |
| 26 mar 2024 | 15,82 | 16,28 | 15,37 | 15,49 | 15,49 | 71.114.452 |
| 25 mar 2024 | 16,51 | 16,86 | 15,93 | 15,95 | 15,95 | 67.247.142 |
| 22 mar 2024 | 16,89 | 16,89 | 16,31 | 16,50 | 16,50 | 75.485.161 |
| 21 mar 2024 | 16,88 | 17,18 | 16,84 | 16,89 | 16,89 | 64.424.765 |
| 20 mar 2024 | 16,80 | 17,04 | 16,66 | 16,88 | 16,88 | 76.807.390 |
| 19 mar 2024 | 16,80 | 17,42 | 16,70 | 16,99 | 16,99 | 108.405.698 |
| 18 mar 2024 | 16,74 | 17,16 | 16,62 | 16,95 | 16,95 | 94.513.778 |
| 15 mar 2024 | 16,60 | 16,80 | 16,22 | 16,72 | 16,72 | 84.853.673 |
| 14 mar 2024 | 16,60 | 17,29 | 16,38 | 16,76 | 16,76 | 109.205.329 |
| 13 mar 2024 | 17,22 | 17,38 | 16,81 | 17,00 | 17,00 | 146.980.699 |
| 12 mar 2024 | 17,30 | 17,78 | 16,85 | 16,93 | 16,93 | 242.309.200 |
| 11 mar 2024 | 15,18 | 16,97 | 15,15 | 16,97 | 16,97 | 131.034.207 |
| 08 mar 2024 | 15,20 | 15,53 | 15,06 | 15,43 | 15,43 | 63.054.770 |
| 07 mar 2024 | 15,68 | 16,18 | 15,29 | 15,31 | 15,31 | 87.215.339 |
| 06 mar 2024 | 15,38 | 15,83 | 15,32 | 15,59 | 15,59 | 73.351.701 |
| 05 mar 2024 | 15,66 | 16,36 | 15,54 | 15,73 | 15,73 | 118.456.629 |
| 04 mar 2024 | 16,23 | 16,35 | 15,51 | 16,02 | 16,02 | 147.189.599 |
| 01 mar 2024 | 15,00 | 15,86 | 14,87 | 15,66 | 15,66 | 135.343.536 |
| 29 feb 2024 | 14,00 | 14,90 | 13,91 | 14,88 | 14,88 | 91.189.412 |
| 28 feb 2024 | 15,30 | 15,53 | 14,03 | 14,18 | 14,18 | 140.859.712 |
| 27 feb 2024 | 14,30 | 15,46 | 14,20 | 15,45 | 15,45 | 131.532.369 |
| 26 feb 2024 | 14,42 | 14,92 | 14,12 | 14,48 | 14,48 | 110.784.805 |
| 23 feb 2024 | 14,28 | 14,40 | 13,85 | 14,39 | 14,39 | 119.575.121 |
| 22 feb 2024 | 13,55 | 14,35 | 13,41 | 14,11 | 14,11 | 134.034.529 |
| 21 feb 2024 | 13,12 | 13,57 | 13,02 | 13,21 | 13,21 | 89.508.361 |
| 20 feb 2024 | 13,45 | 13,71 | 12,83 | 13,31 | 13,31 | 130.997.139 |
| 19 feb 2024 | 12,55 | 12,96 | 12,47 | 12,96 | 12,96 | 51.943.971 |
| 08 feb 2024 | 11,22 | 11,84 | 11,22 | 11,78 | 11,78 | 57.390.963 |
| 07 feb 2024 | 10,68 | 11,54 | 10,57 | 11,18 | 11,18 | 65.779.835 |
| 06 feb 2024 | 9,87 | 10,75 | 9,65 | 10,58 | 10,58 | 50.070.965 |
| 05 feb 2024 | 10,85 | 10,98 | 9,90 | 10,06 | 10,06 | 51.797.563 |
| 02 feb 2024 | 11,66 | 11,85 | 10,51 | 10,99 | 10,99 | 47.331.353 |
| 01 feb 2024 | 11,50 | 12,05 | 11,38 | 11,65 | 11,65 | 37.537.920 |
| 31 ene 2024 | 12,20 | 12,38 | 11,52 | 11,53 | 11,53 | 37.770.199 |
| 30 ene 2024 | 12,65 | 12,84 | 12,22 | 12,23 | 12,23 | 27.327.005 |
| 29 ene 2024 | 13,18 | 13,34 | 12,67 | 12,69 | 12,69 | 28.045.023 |
| 26 ene 2024 | 13,30 | 13,55 | 13,16 | 13,20 | 13,20 | 33.800.909 |
| 25 ene 2024 | 12,95 | 13,48 | 12,74 | 13,41 | 13,41 | 50.404.065 |
| 24 ene 2024 | 12,95 | 13,14 | 12,43 | 12,90 | 12,90 | 34.509.484 |
| 23 ene 2024 | 12,50 | 13,03 | 12,42 | 12,95 | 12,95 | 41.616.877 |
| 22 ene 2024 | 13,30 | 13,39 | 12,42 | 12,56 | 12,56 | 40.124.890 |
| 19 ene 2024 | 13,79 | 13,79 | 13,30 | 13,30 | 13,30 | 37.372.416 |
| 18 ene 2024 | 13,47 | 13,86 | 13,24 | 13,83 | 13,83 | 41.010.764 |
| 17 ene 2024 | 13,86 | 14,10 | 13,71 | 13,71 | 13,71 | 28.304.502 |
| 16 ene 2024 | 14,11 | 14,19 | 13,66 | 13,91 | 13,91 | 27.593.721 |
| 15 ene 2024 | 14,00 | 14,22 | 13,86 | 14,06 | 14,06 | 24.256.450 |
| 12 ene 2024 | 14,29 | 14,54 | 14,01 | 14,04 | 14,04 | 37.961.940 |
| 11 ene 2024 | 13,55 | 14,50 | 13,55 | 14,38 | 14,38 | 66.484.423 |
| 10 ene 2024 | 13,91 | 13,91 | 13,50 | 13,54 | 13,54 | 33.036.429 |
| 09 ene 2024 | 14,28 | 14,39 | 13,87 | 13,98 | 13,98 | 35.786.364 |
| 08 ene 2024 | 14,40 | 14,57 | 14,18 | 14,19 | 14,19 | 25.710.505 |
| 05 ene 2024 | 15,00 | 15,03 | 14,51 | 14,65 | 14,65 | 39.415.504 |
| 04 ene 2024 | 14,82 | 15,47 | 14,59 | 15,17 | 15,17 | 66.278.932 |
| 03 ene 2024 | 14,72 | 14,99 | 14,55 | 14,83 | 14,83 | 29.983.645 |
| 02 ene 2024 | 14,96 | 15,06 | 14,73 | 14,74 | 14,74 | 28.883.230 |
| 29 dic 2023 | 14,70 | 15,10 | 14,68 | 15,04 | 15,04 | 40.896.310 |
| 28 dic 2023 | 14,54 | 14,89 | 14,38 | 14,77 | 14,77 | 43.705.009 |
| 27 dic 2023 | 14,25 | 14,76 | 14,25 | 14,62 | 14,62 | 46.204.063 |
| 26 dic 2023 | 14,70 | 14,75 | 14,11 | 14,17 | 14,17 | 34.936.064 |
| 25 dic 2023 | 14,60 | 14,89 | 14,51 | 14,70 | 14,70 | 24.043.502 |
| 22 dic 2023 | 15,30 | 15,40 | 14,60 | 14,66 | 14,66 | 47.933.428 |
| 21 dic 2023 | 15,01 | 15,47 | 14,80 | 15,39 | 15,39 | 46.310.799 |
| 20 dic 2023 | 15,92 | 15,97 | 15,06 | 15,11 | 15,11 | 47.653.906 |
| 19 dic 2023 | 15,82 | 15,99 | 15,64 | 15,90 | 15,90 | 24.690.035 |
| 18 dic 2023 | 16,18 | 16,22 | 15,76 | 15,82 | 15,82 | 31.526.356 |
| 15 dic 2023 | 16,27 | 16,38 | 16,13 | 16,22 | 16,22 | 26.665.649 |
| 14 dic 2023 | 16,61 | 16,77 | 16,28 | 16,29 | 16,29 | 35.420.970 |
| 13 dic 2023 | 16,81 | 16,88 | 16,56 | 16,57 | 16,57 | 33.092.987 |
| 12 dic 2023 | 17,00 | 17,05 | 16,84 | 16,90 | 16,90 | 36.838.902 |
| 11 dic 2023 | 16,99 | 17,05 | 16,68 | 16,97 | 16,97 | 45.985.241 |
| 08 dic 2023 | 16,55 | 17,09 | 16,54 | 16,93 | 16,93 | 68.617.761 |
| *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.