Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.800,01 -123,02 (-0,32%) Dólar/Euro
1,0916 +0,0010 (+0,09%) Petróleo Brent
78,15 -0,21 (-0,27%) Bitcoin EUR
63.032,21 +999,00 (+1,61%)
Jianshe Industry Group (Yunnan) Co., Ltd. (002265.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 10,25 | 10,26 | 9,77 | 9,84 | 9,84 | 5.788.900 |
| 31 may 2024 | 9,63 | 9,96 | 9,63 | 9,92 | 9,92 | 2.545.029 |
| 30 may 2024 | 9,53 | 9,73 | 9,45 | 9,69 | 9,69 | 2.754.094 |
| 29 may 2024 | 9,58 | 9,66 | 9,50 | 9,56 | 9,56 | 2.718.606 |
| 28 may 2024 | 9,63 | 9,66 | 9,46 | 9,47 | 9,47 | 3.005.800 |
| 27 may 2024 | 9,72 | 9,84 | 9,37 | 9,62 | 9,62 | 3.775.428 |
| 24 may 2024 | 9,91 | 9,99 | 9,70 | 9,70 | 9,70 | 2.775.310 |
| 23 may 2024 | 10,05 | 10,08 | 9,90 | 9,94 | 9,94 | 2.651.038 |
| 22 may 2024 | 10,01 | 10,17 | 10,00 | 10,04 | 10,04 | 1.850.210 |
| 21 may 2024 | 10,35 | 10,35 | 10,12 | 10,13 | 10,13 | 2.363.578 |
| 20 may 2024 | 10,29 | 10,39 | 10,25 | 10,30 | 10,30 | 3.149.956 |
| 17 may 2024 | 10,05 | 10,22 | 10,00 | 10,19 | 10,19 | 2.254.178 |
| 16 may 2024 | 10,09 | 10,21 | 10,00 | 10,03 | 10,03 | 2.534.200 |
| 15 may 2024 | 10,25 | 10,26 | 10,06 | 10,08 | 10,08 | 2.090.500 |
| 14 may 2024 | 10,22 | 10,40 | 10,16 | 10,23 | 10,23 | 2.112.578 |
| 13 may 2024 | 10,40 | 10,44 | 10,20 | 10,22 | 10,22 | 2.716.000 |
| 10 may 2024 | 10,59 | 10,65 | 10,43 | 10,48 | 10,48 | 2.494.600 |
| 09 may 2024 | 10,51 | 10,66 | 10,44 | 10,59 | 10,59 | 3.046.500 |
| 08 may 2024 | 10,55 | 10,66 | 10,49 | 10,50 | 10,50 | 3.469.400 |
| 07 may 2024 | 10,50 | 10,62 | 10,38 | 10,57 | 10,57 | 2.932.200 |
| 06 may 2024 | 10,48 | 10,64 | 10,44 | 10,49 | 10,49 | 3.298.790 |
| 30 abr 2024 | 10,49 | 10,55 | 10,33 | 10,38 | 10,38 | 3.468.101 |
| 29 abr 2024 | 10,08 | 10,49 | 10,05 | 10,49 | 10,49 | 5.370.600 |
| 26 abr 2024 | 9,78 | 10,08 | 9,75 | 10,04 | 10,04 | 4.598.633 |
| 25 abr 2024 | 9,64 | 9,85 | 9,56 | 9,75 | 9,75 | 3.811.500 |
| 24 abr 2024 | 9,52 | 9,74 | 9,47 | 9,71 | 9,71 | 3.731.800 |
| 23 abr 2024 | 9,48 | 9,65 | 9,43 | 9,52 | 9,52 | 3.717.600 |
| 22 abr 2024 | 9,33 | 9,70 | 9,20 | 9,48 | 9,48 | 4.738.500 |
| 19 abr 2024 | 9,49 | 9,57 | 9,26 | 9,43 | 9,43 | 5.016.201 |
| 18 abr 2024 | 10,09 | 10,09 | 9,49 | 9,49 | 9,49 | 8.052.840 |
| 17 abr 2024 | 9,38 | 10,20 | 9,38 | 10,19 | 10,19 | 5.304.316 |
| 16 abr 2024 | 9,71 | 9,75 | 9,22 | 9,30 | 9,30 | 7.235.762 |
| 15 abr 2024 | 10,04 | 10,17 | 9,67 | 9,87 | 9,87 | 5.880.436 |
| 12 abr 2024 | 10,30 | 10,49 | 10,04 | 10,12 | 10,12 | 5.272.662 |
| 11 abr 2024 | 10,05 | 10,55 | 9,92 | 10,25 | 10,25 | 5.716.267 |
| 10 abr 2024 | 10,28 | 10,31 | 9,96 | 10,07 | 10,07 | 2.470.236 |
| 09 abr 2024 | 10,14 | 10,37 | 10,14 | 10,25 | 10,25 | 2.231.900 |
| 08 abr 2024 | 10,30 | 10,37 | 10,15 | 10,16 | 10,16 | 2.725.533 |
| 03 abr 2024 | 10,64 | 10,64 | 10,26 | 10,34 | 10,34 | 2.717.533 |
| 02 abr 2024 | 10,69 | 10,74 | 10,43 | 10,57 | 10,57 | 3.350.164 |
| 01 abr 2024 | 10,39 | 10,67 | 10,31 | 10,63 | 10,63 | 4.469.524 |
| 29 mar 2024 | 10,13 | 10,30 | 10,08 | 10,29 | 10,29 | 1.246.200 |
| 28 mar 2024 | 9,82 | 10,28 | 9,82 | 10,13 | 10,13 | 3.513.216 |
| 27 mar 2024 | 10,30 | 10,30 | 9,86 | 9,86 | 9,86 | 4.306.961 |
| 26 mar 2024 | 10,31 | 10,45 | 10,15 | 10,29 | 10,29 | 4.189.150 |
| 25 mar 2024 | 10,54 | 10,69 | 10,30 | 10,32 | 10,32 | 4.301.809 |
| 22 mar 2024 | 10,81 | 10,81 | 10,48 | 10,54 | 10,54 | 3.824.000 |
| 21 mar 2024 | 10,70 | 10,86 | 10,65 | 10,85 | 10,85 | 5.068.816 |
| 20 mar 2024 | 10,80 | 10,80 | 10,59 | 10,70 | 10,70 | 3.088.766 |
| 19 mar 2024 | 10,72 | 10,82 | 10,60 | 10,64 | 10,64 | 3.087.001 |
| 18 mar 2024 | 10,58 | 10,74 | 10,58 | 10,72 | 10,72 | 3.836.541 |
| 15 mar 2024 | 10,40 | 10,59 | 10,30 | 10,56 | 10,56 | 2.699.736 |
| 14 mar 2024 | 10,51 | 10,63 | 10,28 | 10,39 | 10,39 | 4.265.336 |
| 13 mar 2024 | 10,36 | 10,69 | 10,36 | 10,57 | 10,57 | 3.751.300 |
| 12 mar 2024 | 10,24 | 10,51 | 10,24 | 10,48 | 10,48 | 3.641.001 |
| 11 mar 2024 | 10,13 | 10,23 | 10,04 | 10,23 | 10,23 | 2.622.310 |
| 08 mar 2024 | 10,12 | 10,15 | 9,96 | 10,11 | 10,11 | 2.495.400 |
| 07 mar 2024 | 10,32 | 10,37 | 10,05 | 10,05 | 10,05 | 3.362.000 |
| 06 mar 2024 | 10,22 | 10,33 | 10,04 | 10,23 | 10,23 | 3.287.200 |
| 05 mar 2024 | 10,38 | 10,45 | 10,13 | 10,21 | 10,21 | 4.813.100 |
| 04 mar 2024 | 10,42 | 10,50 | 10,12 | 10,26 | 10,26 | 3.518.400 |
| 01 mar 2024 | 10,30 | 10,47 | 10,23 | 10,42 | 10,42 | 3.765.500 |
| 29 feb 2024 | 9,91 | 10,33 | 9,86 | 10,33 | 10,33 | 5.510.500 |
| 28 feb 2024 | 10,58 | 10,78 | 9,93 | 9,93 | 9,93 | 7.612.137 |
| 27 feb 2024 | 10,15 | 10,61 | 10,09 | 10,56 | 10,56 | 5.622.763 |
| 26 feb 2024 | 10,17 | 10,29 | 10,03 | 10,14 | 10,14 | 5.266.422 |
| 23 feb 2024 | 9,97 | 10,09 | 9,80 | 10,07 | 10,07 | 4.229.900 |
| 22 feb 2024 | 9,72 | 9,92 | 9,72 | 9,90 | 9,90 | 3.657.500 |
| 21 feb 2024 | 9,49 | 10,03 | 9,40 | 9,80 | 9,80 | 6.154.001 |
| 20 feb 2024 | 9,60 | 9,62 | 9,35 | 9,55 | 9,55 | 3.846.900 |
| 19 feb 2024 | 9,49 | 9,77 | 9,49 | 9,67 | 9,67 | 7.094.500 |
| 08 feb 2024 | 8,80 | 9,63 | 8,72 | 9,57 | 9,57 | 10.311.245 |
| 07 feb 2024 | 8,64 | 9,12 | 8,49 | 8,78 | 8,78 | 9.075.437 |
| 06 feb 2024 | 7,89 | 8,67 | 7,62 | 8,64 | 8,64 | 8.146.790 |
| 05 feb 2024 | 8,55 | 8,68 | 7,81 | 7,88 | 7,88 | 7.082.606 |
| 02 feb 2024 | 9,08 | 9,28 | 8,30 | 8,68 | 8,68 | 5.097.200 |
| 01 feb 2024 | 9,20 | 9,45 | 9,00 | 9,09 | 9,09 | 3.919.200 |
| 31 ene 2024 | 9,78 | 9,98 | 9,28 | 9,28 | 9,28 | 3.936.063 |
| 30 ene 2024 | 10,10 | 10,12 | 9,79 | 9,81 | 9,81 | 3.086.193 |
| 29 ene 2024 | 10,50 | 10,58 | 10,09 | 10,12 | 10,12 | 3.807.200 |
| 26 ene 2024 | 10,43 | 10,57 | 10,38 | 10,45 | 10,45 | 4.603.500 |
| 25 ene 2024 | 9,77 | 10,50 | 9,70 | 10,43 | 10,43 | 5.800.697 |
| 24 ene 2024 | 9,60 | 9,79 | 9,41 | 9,77 | 9,77 | 3.802.100 |
| 23 ene 2024 | 9,42 | 9,63 | 9,31 | 9,59 | 9,59 | 4.094.562 |
| 22 ene 2024 | 10,10 | 10,10 | 9,40 | 9,49 | 9,49 | 4.823.900 |
| 19 ene 2024 | 10,19 | 10,27 | 10,00 | 10,03 | 10,03 | 3.013.300 |
| 18 ene 2024 | 10,28 | 10,32 | 9,88 | 10,15 | 10,15 | 5.119.162 |
| 17 ene 2024 | 10,56 | 10,64 | 10,29 | 10,30 | 10,30 | 3.201.031 |
| 16 ene 2024 | 10,82 | 10,82 | 10,47 | 10,60 | 10,60 | 5.815.309 |
| 15 ene 2024 | 10,96 | 10,99 | 10,74 | 10,80 | 10,80 | 4.331.662 |
| 12 ene 2024 | 10,98 | 11,24 | 10,96 | 11,03 | 11,03 | 5.113.800 |
| 11 ene 2024 | 10,89 | 11,02 | 10,73 | 11,02 | 11,02 | 4.421.593 |
| 10 ene 2024 | 10,87 | 10,98 | 10,72 | 10,77 | 10,77 | 3.552.365 |
| 09 ene 2024 | 10,98 | 11,06 | 10,81 | 10,89 | 10,89 | 3.177.470 |
| 08 ene 2024 | 11,08 | 11,17 | 10,88 | 10,88 | 10,88 | 4.593.893 |
| 05 ene 2024 | 11,45 | 11,48 | 11,06 | 11,11 | 11,11 | 7.357.533 |
| 04 ene 2024 | 11,30 | 11,89 | 11,26 | 11,55 | 11,55 | 11.262.633 |
| 03 ene 2024 | 11,42 | 11,52 | 11,21 | 11,39 | 11,39 | 4.692.410 |
| 02 ene 2024 | 11,43 | 11,80 | 11,34 | 11,46 | 11,46 | 7.913.900 |
| 29 dic 2023 | 11,29 | 11,39 | 11,11 | 11,36 | 11,36 | 5.786.666 |
| *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.