Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.151,83 -135,16 (-0,22%)
CETC Cyberspace Security Technology Co., Ltd. (002268.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 15,68 | 16,09 | 15,68 | 15,96 | 15,96 | 8.818.781 |
| 30 may 2024 | 15,64 | 15,85 | 15,40 | 15,65 | 15,65 | 6.623.990 |
| 29 may 2024 | 15,67 | 15,84 | 15,62 | 15,64 | 15,64 | 6.236.603 |
| 28 may 2024 | 15,85 | 15,94 | 15,63 | 15,69 | 15,69 | 5.628.061 |
| 27 may 2024 | 15,82 | 15,97 | 15,50 | 15,91 | 15,91 | 7.448.863 |
| 24 may 2024 | 16,22 | 16,30 | 15,81 | 15,82 | 15,82 | 9.010.013 |
| 23 may 2024 | 16,64 | 16,66 | 16,16 | 16,17 | 16,17 | 9.391.831 |
| 22 may 2024 | 16,47 | 16,69 | 16,33 | 16,64 | 16,64 | 7.681.940 |
| 21 may 2024 | 16,79 | 16,80 | 16,45 | 16,53 | 16,53 | 7.230.372 |
| 20 may 2024 | 16,59 | 17,12 | 16,21 | 16,74 | 16,74 | 12.451.136 |
| 17 may 2024 | 16,65 | 16,97 | 16,33 | 16,87 | 16,87 | 10.104.469 |
| 16 may 2024 | 16,72 | 16,99 | 16,50 | 16,54 | 16,54 | 8.958.682 |
| 15 may 2024 | 16,91 | 17,04 | 16,71 | 16,71 | 16,71 | 6.181.000 |
| 14 may 2024 | 16,96 | 17,24 | 16,82 | 16,99 | 16,99 | 7.220.589 |
| 13 may 2024 | 17,31 | 17,31 | 16,86 | 16,90 | 16,90 | 10.942.577 |
| 10 may 2024 | 17,77 | 18,13 | 17,43 | 17,46 | 17,46 | 10.731.891 |
| 09 may 2024 | 17,58 | 17,78 | 17,45 | 17,71 | 17,71 | 8.212.843 |
| 08 may 2024 | 18,15 | 18,15 | 17,50 | 17,52 | 17,52 | 11.472.515 |
| 07 may 2024 | 18,05 | 18,26 | 17,84 | 18,15 | 18,15 | 9.168.582 |
| 06 may 2024 | 18,01 | 18,38 | 18,01 | 18,03 | 18,03 | 13.995.491 |
| 30 abr 2024 | 18,18 | 18,36 | 17,53 | 17,82 | 17,82 | 16.790.417 |
| 29 abr 2024 | 17,55 | 18,44 | 17,55 | 18,20 | 18,20 | 22.396.557 |
| 26 abr 2024 | 16,32 | 17,82 | 16,32 | 17,51 | 17,51 | 38.639.684 |
| 25 abr 2024 | 18,30 | 18,45 | 18,04 | 18,10 | 18,10 | 10.686.893 |
| 24 abr 2024 | 18,25 | 18,48 | 18,01 | 18,43 | 18,43 | 14.747.673 |
| 23 abr 2024 | 18,49 | 18,72 | 18,20 | 18,30 | 18,30 | 15.743.578 |
| 22 abr 2024 | 18,33 | 19,35 | 17,83 | 18,68 | 18,68 | 25.550.015 |
| 19 abr 2024 | 18,03 | 18,18 | 17,75 | 17,80 | 17,80 | 8.425.549 |
| 18 abr 2024 | 17,86 | 18,41 | 17,53 | 18,08 | 18,08 | 11.537.936 |
| 17 abr 2024 | 17,48 | 18,07 | 17,47 | 17,89 | 17,89 | 11.085.652 |
| 16 abr 2024 | 18,05 | 18,09 | 17,28 | 17,30 | 17,30 | 13.691.068 |
| 15 abr 2024 | 18,02 | 18,44 | 17,83 | 18,12 | 18,12 | 11.895.709 |
| 12 abr 2024 | 18,34 | 18,53 | 18,05 | 18,08 | 18,08 | 7.918.305 |
| 11 abr 2024 | 18,14 | 18,64 | 18,03 | 18,35 | 18,35 | 7.770.694 |
| 10 abr 2024 | 18,64 | 18,64 | 18,01 | 18,23 | 18,23 | 9.084.260 |
| 09 abr 2024 | 18,50 | 18,80 | 18,42 | 18,68 | 18,68 | 8.496.596 |
| 08 abr 2024 | 18,93 | 19,01 | 18,53 | 18,55 | 18,55 | 10.463.162 |
| 03 abr 2024 | 19,58 | 19,67 | 18,98 | 19,19 | 19,19 | 11.120.170 |
| 02 abr 2024 | 20,08 | 20,14 | 19,53 | 19,71 | 19,71 | 12.208.502 |
| 01 abr 2024 | 19,80 | 20,88 | 19,73 | 20,28 | 20,28 | 16.260.905 |
| 29 mar 2024 | 19,44 | 19,44 | 18,95 | 19,34 | 19,34 | 5.445.906 |
| 28 mar 2024 | 18,87 | 19,70 | 18,70 | 19,49 | 19,49 | 13.958.083 |
| 27 mar 2024 | 19,89 | 19,90 | 18,72 | 18,73 | 18,73 | 12.860.918 |
| 26 mar 2024 | 20,09 | 20,50 | 19,67 | 19,81 | 19,81 | 14.221.422 |
| 25 mar 2024 | 20,80 | 21,16 | 20,20 | 20,22 | 20,22 | 15.857.569 |
| 22 mar 2024 | 21,12 | 21,23 | 20,63 | 20,95 | 20,95 | 15.020.123 |
| 21 mar 2024 | 21,53 | 21,55 | 21,09 | 21,17 | 21,17 | 16.278.289 |
| 20 mar 2024 | 21,00 | 21,68 | 20,87 | 21,41 | 21,41 | 27.831.757 |
| 19 mar 2024 | 20,92 | 21,62 | 20,63 | 21,01 | 21,01 | 28.178.471 |
| 18 mar 2024 | 20,75 | 20,98 | 20,55 | 20,92 | 20,92 | 14.324.747 |
| 15 mar 2024 | 20,54 | 20,68 | 20,15 | 20,62 | 20,62 | 12.254.582 |
| 14 mar 2024 | 20,76 | 20,98 | 20,24 | 20,62 | 20,62 | 16.880.640 |
| 13 mar 2024 | 20,73 | 21,41 | 20,72 | 21,03 | 21,03 | 20.993.706 |
| 12 mar 2024 | 20,79 | 21,00 | 20,48 | 20,71 | 20,71 | 12.229.090 |
| 11 mar 2024 | 20,21 | 20,71 | 20,16 | 20,69 | 20,69 | 10.177.692 |
| 08 mar 2024 | 20,24 | 20,48 | 20,00 | 20,39 | 20,39 | 11.356.331 |
| 07 mar 2024 | 20,90 | 21,06 | 20,18 | 20,18 | 20,18 | 13.428.500 |
| 06 mar 2024 | 20,75 | 21,20 | 20,48 | 20,85 | 20,85 | 14.780.063 |
| 05 mar 2024 | 21,10 | 21,33 | 20,76 | 20,96 | 20,96 | 18.627.319 |
| 04 mar 2024 | 21,05 | 21,62 | 20,80 | 21,29 | 21,29 | 23.974.766 |
| 01 mar 2024 | 20,38 | 21,10 | 20,37 | 21,02 | 21,02 | 21.812.819 |
| 29 feb 2024 | 19,19 | 20,43 | 19,17 | 20,33 | 20,33 | 26.072.788 |
| 28 feb 2024 | 20,98 | 21,24 | 19,40 | 19,43 | 19,43 | 31.660.358 |
| 27 feb 2024 | 19,99 | 20,96 | 19,69 | 20,93 | 20,93 | 29.613.438 |
| 26 feb 2024 | 19,49 | 19,92 | 19,33 | 19,66 | 19,66 | 18.647.790 |
| 23 feb 2024 | 19,77 | 19,77 | 19,19 | 19,58 | 19,58 | 18.797.121 |
| 22 feb 2024 | 19,61 | 19,98 | 19,24 | 19,54 | 19,54 | 23.032.588 |
| 21 feb 2024 | 18,60 | 19,54 | 18,48 | 19,21 | 19,21 | 19.924.968 |
| 20 feb 2024 | 18,58 | 18,95 | 18,37 | 18,84 | 18,84 | 13.183.793 |
| 19 feb 2024 | 18,82 | 19,23 | 18,36 | 18,86 | 18,86 | 22.860.381 |
| 08 feb 2024 | 18,28 | 19,34 | 17,81 | 18,73 | 18,73 | 30.834.076 |
| 07 feb 2024 | 16,20 | 17,58 | 16,12 | 17,58 | 17,58 | 27.368.759 |
| 06 feb 2024 | 14,49 | 15,98 | 14,36 | 15,98 | 15,98 | 18.779.516 |
| 05 feb 2024 | 15,74 | 15,88 | 14,36 | 14,53 | 14,53 | 21.471.247 |
| 02 feb 2024 | 16,69 | 17,16 | 15,28 | 15,90 | 15,90 | 16.934.992 |
| 01 feb 2024 | 16,48 | 16,87 | 16,02 | 16,34 | 16,34 | 11.154.127 |
| 31 ene 2024 | 17,51 | 17,62 | 16,45 | 16,51 | 16,51 | 12.123.089 |
| 30 ene 2024 | 17,95 | 18,19 | 17,45 | 17,50 | 17,50 | 11.213.681 |
| 29 ene 2024 | 18,71 | 18,89 | 18,08 | 18,12 | 18,12 | 10.393.554 |
| 26 ene 2024 | 18,74 | 19,29 | 18,58 | 18,72 | 18,72 | 13.294.343 |
| 25 ene 2024 | 17,66 | 18,80 | 17,39 | 18,74 | 18,74 | 16.613.006 |
| 24 ene 2024 | 17,36 | 17,61 | 16,80 | 17,60 | 17,60 | 10.722.495 |
| 23 ene 2024 | 16,92 | 17,30 | 16,72 | 17,20 | 17,20 | 10.797.693 |
| 22 ene 2024 | 17,95 | 18,12 | 16,69 | 16,88 | 16,88 | 13.371.801 |
| 19 ene 2024 | 18,56 | 18,60 | 18,01 | 18,01 | 18,01 | 8.204.470 |
| 18 ene 2024 | 18,61 | 18,81 | 18,05 | 18,64 | 18,64 | 11.332.682 |
| 17 ene 2024 | 19,10 | 19,12 | 18,66 | 18,66 | 18,66 | 6.919.044 |
| 16 ene 2024 | 19,20 | 19,27 | 18,77 | 19,11 | 19,11 | 8.224.796 |
| 15 ene 2024 | 19,53 | 19,55 | 19,19 | 19,21 | 19,21 | 5.643.064 |
| 12 ene 2024 | 19,85 | 19,95 | 19,53 | 19,58 | 19,58 | 5.271.274 |
| 11 ene 2024 | 19,27 | 20,00 | 19,27 | 19,85 | 19,85 | 8.947.750 |
| 10 ene 2024 | 19,75 | 19,79 | 19,00 | 19,27 | 19,27 | 7.640.773 |
| 09 ene 2024 | 19,99 | 20,28 | 19,59 | 19,77 | 19,77 | 8.067.825 |
| 08 ene 2024 | 20,52 | 20,64 | 19,86 | 19,86 | 19,86 | 10.802.540 |
| 05 ene 2024 | 21,42 | 21,49 | 20,60 | 20,71 | 20,71 | 9.594.189 |
| 04 ene 2024 | 21,65 | 21,75 | 21,32 | 21,40 | 21,40 | 5.370.556 |
| 03 ene 2024 | 22,08 | 22,14 | 21,61 | 21,75 | 21,75 | 5.527.695 |
| 02 ene 2024 | 22,46 | 22,52 | 22,04 | 22,08 | 22,08 | 5.860.232 |
| 29 dic 2023 | 22,17 | 22,51 | 22,08 | 22,46 | 22,46 | 6.706.344 |
| 28 dic 2023 | 21,39 | 22,30 | 21,23 | 22,16 | 22,16 | 10.339.446 |
| *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.