Mercados españoles abiertos en 7 hrs 32 min
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,34 (+0,29%) NIKKEI 225
38.179,46 -49,64 (-0,13%) Dólar/Euro
1,0796 +0,0002 (+0,02%) Petróleo Brent
83,44 +0,08 (+0,10%) Bitcoin EUR
58.204,98 +1.356,66 (+2,39%)
Zhefu Holding Group Co., Ltd. (002266.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
14 may 2023 - 14 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3,3600 | 3,3600 | 3,3100 | 3,3400 | 3,3400 | 18.871.595 |
| 10 may 2024 | 3,4100 | 3,4200 | 3,3400 | 3,3600 | 3,3600 | 19.908.660 |
| 09 may 2024 | 3,3000 | 3,4000 | 3,3000 | 3,4000 | 3,4000 | 31.213.925 |
| 08 may 2024 | 3,3900 | 3,4000 | 3,3000 | 3,3000 | 3,3000 | 22.543.707 |
| 07 may 2024 | 3,3900 | 3,4100 | 3,3700 | 3,3900 | 3,3900 | 22.885.185 |
| 06 may 2024 | 3,3600 | 3,4200 | 3,3600 | 3,3800 | 3,3800 | 33.965.573 |
| 30 abr 2024 | 3,3400 | 3,3600 | 3,3000 | 3,3400 | 3,3400 | 27.190.397 |
| 29 abr 2024 | 3,2800 | 3,3600 | 3,1900 | 3,3500 | 3,3500 | 55.962.637 |
| 26 abr 2024 | 3,2700 | 3,3400 | 3,2700 | 3,3400 | 3,3400 | 28.038.154 |
| 25 abr 2024 | 3,2800 | 3,3300 | 3,2300 | 3,2900 | 3,2900 | 22.963.545 |
| 24 abr 2024 | 3,2600 | 3,2800 | 3,2000 | 3,2700 | 3,2700 | 20.451.255 |
| 23 abr 2024 | 3,3300 | 3,3600 | 3,2400 | 3,2500 | 3,2500 | 30.720.749 |
| 22 abr 2024 | 3,3900 | 3,4100 | 3,3200 | 3,3300 | 3,3300 | 29.836.190 |
| 19 abr 2024 | 3,3800 | 3,4500 | 3,3400 | 3,3700 | 3,3700 | 34.956.930 |
| 18 abr 2024 | 3,3800 | 3,4000 | 3,3300 | 3,3700 | 3,3700 | 29.005.560 |
| 17 abr 2024 | 3,2900 | 3,3900 | 3,2800 | 3,3900 | 3,3900 | 37.248.189 |
| 16 abr 2024 | 3,3500 | 3,3900 | 3,2700 | 3,2800 | 3,2800 | 36.832.556 |
| 15 abr 2024 | 3,3200 | 3,3900 | 3,2300 | 3,3700 | 3,3700 | 36.840.672 |
| 12 abr 2024 | 3,3800 | 3,4200 | 3,2800 | 3,3000 | 3,3000 | 27.655.724 |
| 11 abr 2024 | 3,3100 | 3,4200 | 3,2800 | 3,3600 | 3,3600 | 31.163.581 |
| 10 abr 2024 | 3,4000 | 3,4000 | 3,3000 | 3,3400 | 3,3400 | 32.833.251 |
| 09 abr 2024 | 3,4500 | 3,4900 | 3,3700 | 3,4100 | 3,4100 | 45.113.326 |
| 08 abr 2024 | 3,5300 | 3,6200 | 3,4500 | 3,4700 | 3,4700 | 66.733.325 |
| 03 abr 2024 | 3,5000 | 3,5800 | 3,4900 | 3,5600 | 3,5600 | 55.645.911 |
| 02 abr 2024 | 3,5000 | 3,5700 | 3,4700 | 3,5100 | 3,5100 | 56.257.895 |
| 01 abr 2024 | 3,2900 | 3,6000 | 3,2900 | 3,5500 | 3,5500 | 95.538.639 |
| 29 mar 2024 | 3,1800 | 3,2900 | 3,1700 | 3,2800 | 3,2800 | 24.688.990 |
| 28 mar 2024 | 3,1700 | 3,2100 | 3,1500 | 3,1600 | 3,1600 | 21.479.136 |
| 27 mar 2024 | 3,2500 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 19.528.772 |
| 26 mar 2024 | 3,2100 | 3,2600 | 3,1800 | 3,2500 | 3,2500 | 27.643.039 |
| 25 mar 2024 | 3,2200 | 3,2800 | 3,2000 | 3,2200 | 3,2200 | 23.787.658 |
| 22 mar 2024 | 3,3300 | 3,3400 | 3,2200 | 3,2300 | 3,2300 | 34.149.791 |
| 21 mar 2024 | 3,3600 | 3,3700 | 3,3100 | 3,3400 | 3,3400 | 21.975.710 |
| 20 mar 2024 | 3,3600 | 3,3800 | 3,3300 | 3,3600 | 3,3600 | 22.293.750 |
| 19 mar 2024 | 3,4300 | 3,4400 | 3,3600 | 3,3600 | 3,3600 | 31.447.610 |
| 18 mar 2024 | 3,4300 | 3,4700 | 3,3800 | 3,4400 | 3,4400 | 43.194.420 |
| 15 mar 2024 | 3,3400 | 3,4600 | 3,3300 | 3,4200 | 3,4200 | 42.387.456 |
| 14 mar 2024 | 3,3500 | 3,4100 | 3,3200 | 3,3500 | 3,3500 | 22.678.167 |
| 13 mar 2024 | 3,3800 | 3,3900 | 3,3200 | 3,3500 | 3,3500 | 18.496.764 |
| 12 mar 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3800 | 3,3800 | 22.752.300 |
| 11 mar 2024 | 3,3600 | 3,4200 | 3,3500 | 3,3900 | 3,3900 | 23.284.132 |
| 08 mar 2024 | 3,3100 | 3,3600 | 3,2900 | 3,3600 | 3,3600 | 19.969.062 |
| 07 mar 2024 | 3,3300 | 3,4000 | 3,3100 | 3,3100 | 3,3100 | 25.999.566 |
| 06 mar 2024 | 3,3100 | 3,3900 | 3,3100 | 3,3300 | 3,3300 | 20.167.857 |
| 05 mar 2024 | 3,3400 | 3,3600 | 3,3100 | 3,3300 | 3,3300 | 23.496.997 |
| 04 mar 2024 | 3,3900 | 3,4000 | 3,3100 | 3,3400 | 3,3400 | 22.301.300 |
| 01 mar 2024 | 3,4100 | 3,4200 | 3,3600 | 3,3900 | 3,3900 | 26.711.410 |
| 29 feb 2024 | 3,3300 | 3,4200 | 3,3200 | 3,4000 | 3,4000 | 57.815.212 |
| 28 feb 2024 | 3,4600 | 3,5100 | 3,3500 | 3,3500 | 3,3500 | 36.278.620 |
| 27 feb 2024 | 3,4200 | 3,4600 | 3,3900 | 3,4600 | 3,4600 | 28.303.590 |
| 26 feb 2024 | 3,3700 | 3,4600 | 3,3400 | 3,4400 | 3,4400 | 34.525.397 |
| 23 feb 2024 | 3,3700 | 3,3900 | 3,3100 | 3,3700 | 3,3700 | 30.031.058 |
| 22 feb 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3800 | 3,3800 | 28.839.310 |
| 21 feb 2024 | 3,4100 | 3,4800 | 3,3600 | 3,3900 | 3,3900 | 29.852.276 |
| 20 feb 2024 | 3,4500 | 3,4700 | 3,3800 | 3,4100 | 3,4100 | 22.322.874 |
| 19 feb 2024 | 3,5500 | 3,5500 | 3,4000 | 3,4300 | 3,4300 | 46.597.226 |
| 08 feb 2024 | 3,4800 | 3,6900 | 3,4800 | 3,5000 | 3,5000 | 77.686.510 |
| 07 feb 2024 | 3,2100 | 3,5100 | 3,2000 | 3,5000 | 3,5000 | 77.456.942 |
| 06 feb 2024 | 2,8600 | 3,2200 | 2,8500 | 3,2200 | 3,2200 | 54.217.637 |
| 05 feb 2024 | 2,9500 | 3,0900 | 2,7400 | 2,9300 | 2,9300 | 53.254.734 |
| 02 feb 2024 | 3,0600 | 3,1000 | 2,8600 | 2,9400 | 2,9400 | 31.050.125 |
| 01 feb 2024 | 3,0600 | 3,1300 | 3,0300 | 3,0600 | 3,0600 | 19.689.393 |
| 31 ene 2024 | 3,1300 | 3,1700 | 3,0600 | 3,0900 | 3,0900 | 20.315.576 |
| 30 ene 2024 | 3,2100 | 3,2500 | 3,1400 | 3,1500 | 3,1500 | 15.082.350 |
| 29 ene 2024 | 3,3000 | 3,3000 | 3,2100 | 3,2200 | 3,2200 | 15.281.320 |
| 26 ene 2024 | 3,2800 | 3,3300 | 3,2700 | 3,2900 | 3,2900 | 15.263.820 |
| 25 ene 2024 | 3,1900 | 3,3000 | 3,1800 | 3,3000 | 3,3000 | 20.073.110 |
| 24 ene 2024 | 3,1600 | 3,2000 | 3,0700 | 3,2000 | 3,2000 | 18.149.180 |
| 23 ene 2024 | 3,0800 | 3,1600 | 3,0300 | 3,1400 | 3,1400 | 18.179.201 |
| 22 ene 2024 | 3,2500 | 3,2600 | 3,0600 | 3,0900 | 3,0900 | 20.743.644 |
| 19 ene 2024 | 3,2700 | 3,3000 | 3,2400 | 3,2500 | 3,2500 | 14.091.556 |
| 18 ene 2024 | 3,3200 | 3,3200 | 3,1700 | 3,2700 | 3,2700 | 27.048.868 |
| 17 ene 2024 | 3,3900 | 3,3900 | 3,3200 | 3,3400 | 3,3400 | 11.101.183 |
| 16 ene 2024 | 3,4200 | 3,4200 | 3,3500 | 3,3900 | 3,3900 | 14.617.642 |
| 15 ene 2024 | 3,4800 | 3,4900 | 3,3900 | 3,4100 | 3,4100 | 19.441.787 |
| 12 ene 2024 | 3,4200 | 3,5200 | 3,4200 | 3,4700 | 3,4700 | 21.398.976 |
| 11 ene 2024 | 3,4100 | 3,4300 | 3,3700 | 3,4200 | 3,4200 | 12.534.945 |
| 10 ene 2024 | 3,3800 | 3,4300 | 3,3400 | 3,4000 | 3,4000 | 13.988.294 |
| 09 ene 2024 | 3,3600 | 3,4100 | 3,3400 | 3,3800 | 3,3800 | 14.248.183 |
| 08 ene 2024 | 3,4100 | 3,4200 | 3,3500 | 3,3500 | 3,3500 | 16.146.108 |
| 05 ene 2024 | 3,4600 | 3,4800 | 3,4100 | 3,4300 | 3,4300 | 15.265.270 |
| 04 ene 2024 | 3,4500 | 3,4900 | 3,4300 | 3,4800 | 3,4800 | 14.483.438 |
| 03 ene 2024 | 3,4500 | 3,4700 | 3,4400 | 3,4600 | 3,4600 | 12.559.320 |
| 02 ene 2024 | 3,4100 | 3,4900 | 3,4000 | 3,4600 | 3,4600 | 20.826.173 |
| 29 dic 2023 | 3,3900 | 3,4100 | 3,3600 | 3,4000 | 3,4000 | 14.239.906 |
| 28 dic 2023 | 3,2900 | 3,3800 | 3,2700 | 3,3700 | 3,3700 | 21.441.922 |
| 27 dic 2023 | 3,3200 | 3,3400 | 3,2800 | 3,2900 | 3,2900 | 19.078.356 |
| 26 dic 2023 | 3,3500 | 3,3600 | 3,3100 | 3,3200 | 3,3200 | 13.564.413 |
| 25 dic 2023 | 3,3800 | 3,4300 | 3,3400 | 3,3500 | 3,3500 | 19.377.420 |
| 22 dic 2023 | 3,4000 | 3,4300 | 3,3500 | 3,3700 | 3,3700 | 26.712.150 |
| 21 dic 2023 | 3,3800 | 3,4300 | 3,3500 | 3,4100 | 3,4100 | 17.756.156 |
| 20 dic 2023 | 3,4100 | 3,4200 | 3,3800 | 3,3800 | 3,3800 | 8.861.477 |
| 19 dic 2023 | 3,3900 | 3,4200 | 3,3700 | 3,4000 | 3,4000 | 10.724.692 |
| 18 dic 2023 | 3,4400 | 3,4500 | 3,3700 | 3,4000 | 3,4000 | 15.948.970 |
| 15 dic 2023 | 3,4800 | 3,5200 | 3,4500 | 3,4500 | 3,4500 | 14.931.187 |
| 14 dic 2023 | 3,5100 | 3,5400 | 3,4900 | 3,4900 | 3,4900 | 15.442.100 |
| 13 dic 2023 | 3,5600 | 3,5600 | 3,5100 | 3,5100 | 3,5100 | 11.132.390 |
| 12 dic 2023 | 3,5800 | 3,5800 | 3,5400 | 3,5700 | 3,5700 | 16.018.899 |
| 11 dic 2023 | 3,5400 | 3,5900 | 3,5000 | 3,5800 | 3,5800 | 22.635.941 |
| 08 dic 2023 | 3,5500 | 3,5700 | 3,5400 | 3,5400 | 3,5400 | 11.294.731 |
| *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.