Mercados españoles cerrados en 15 mins
IBEX 35
11.112,60 +62,50 (+0,57%) Euro Stoxx 50
5.084,13 +29,72 (+0,59%) Dólar/Euro
1,0771 -0,0013 (-0,12%) Petróleo Brent
83,68 -0,20 (-0,24%) Oro
2.364,30 +24,00 (+1,03%) Bitcoin EUR
56.523,76 -905,26 (-1,58%)
Huaming Power Equipment Co.,Ltd (002270.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 | 21,10 | 22,46 | 21,55 | 21,71 | 21,71 | 14.317.569 |
| 09 may 2024 | 21,10 | 21,88 | 20,88 | 21,62 | 21,62 | 10.678.258 |
| 08 may 2024 | 21,25 | 21,62 | 20,84 | 21,21 | 21,21 | 9.364.824 |
| 07 may 2024 | 20,93 | 21,40 | 20,70 | 21,07 | 21,07 | 10.863.046 |
| 06 may 2024 | 20,70 | 21,08 | 20,15 | 21,07 | 21,07 | 13.816.892 |
| 30 abr 2024 | 19,85 | 20,55 | 19,85 | 20,34 | 20,34 | 11.125.889 |
| 29 abr 2024 | 19,68 | 20,17 | 19,68 | 19,81 | 19,81 | 10.683.805 |
| 26 abr 2024 | 19,66 | 20,04 | 19,52 | 19,65 | 19,65 | 8.365.100 |
| 25 abr 2024 | 19,61 | 19,75 | 19,22 | 19,66 | 19,66 | 5.906.052 |
| 24 abr 2024 | 19,20 | 19,68 | 18,82 | 19,65 | 19,65 | 9.725.621 |
| 23 abr 2024 | 20,23 | 20,23 | 18,92 | 19,16 | 19,16 | 21.410.291 |
| 22 abr 2024 | 19,98 | 20,59 | 19,84 | 20,36 | 20,36 | 11.364.566 |
| 19 abr 2024 | 20,01 | 20,41 | 19,20 | 20,15 | 20,15 | 29.282.337 |
| 18 abr 2024 | 20,91 | 21,47 | 20,74 | 21,32 | 21,32 | 14.386.400 |
| 17 abr 2024 | 20,50 | 21,04 | 20,21 | 21,04 | 21,04 | 19.052.087 |
| 16 abr 2024 | 20,86 | 21,65 | 20,41 | 20,70 | 20,70 | 20.555.674 |
| 15 abr 2024 | 20,50 | 21,13 | 20,08 | 20,91 | 20,91 | 20.411.731 |
| 12 abr 2024 | 19,55 | 20,97 | 19,43 | 20,41 | 20,41 | 29.107.981 |
| 11 abr 2024 | 18,54 | 19,95 | 18,40 | 19,62 | 19,62 | 23.877.811 |
| 10 abr 2024 | 18,11 | 18,53 | 18,06 | 18,28 | 18,28 | 7.973.758 |
| 09 abr 2024 | 18,45 | 18,58 | 17,86 | 18,12 | 18,12 | 10.602.049 |
| 08 abr 2024 | 18,17 | 18,70 | 18,10 | 18,45 | 18,45 | 11.568.149 |
| 03 abr 2024 | 18,01 | 18,23 | 17,76 | 18,17 | 18,17 | 6.231.794 |
| 02 abr 2024 | 17,86 | 18,42 | 17,82 | 18,06 | 18,06 | 11.865.245 |
| 01 abr 2024 | 18,21 | 18,28 | 17,55 | 17,82 | 17,82 | 10.944.707 |
| 29 mar 2024 | 17,51 | 18,14 | 17,51 | 18,15 | 18,15 | 4.297.040 |
| 28 mar 2024 | 17,34 | 17,97 | 17,11 | 17,62 | 17,62 | 9.374.170 |
| 27 mar 2024 | 17,73 | 17,84 | 17,20 | 17,24 | 17,24 | 9.492.290 |
| 26 mar 2024 | 18,06 | 18,17 | 17,55 | 17,73 | 17,73 | 10.766.650 |
| 25 mar 2024 | 18,01 | 18,48 | 18,01 | 18,16 | 18,16 | 6.301.906 |
| 22 mar 2024 | 17,91 | 18,23 | 17,90 | 18,12 | 18,12 | 6.465.600 |
| 21 mar 2024 | 18,39 | 18,45 | 17,89 | 18,00 | 18,00 | 8.172.797 |
| 20 mar 2024 | 18,23 | 18,33 | 18,05 | 18,18 | 18,18 | 6.178.061 |
| 19 mar 2024 | 18,79 | 18,79 | 18,17 | 18,21 | 18,21 | 12.594.664 |
| 18 mar 2024 | 18,86 | 19,35 | 18,60 | 18,91 | 18,91 | 10.274.583 |
| 15 mar 2024 | 18,69 | 18,98 | 18,35 | 18,86 | 18,86 | 8.061.660 |
| 14 mar 2024 | 18,38 | 18,61 | 18,26 | 18,56 | 18,56 | 8.236.130 |
| 13 mar 2024 | 17,85 | 18,49 | 17,85 | 18,38 | 18,38 | 10.878.730 |
| 12 mar 2024 | 18,38 | 18,48 | 17,85 | 17,91 | 17,91 | 13.963.359 |
| 11 mar 2024 | 18,61 | 18,83 | 18,17 | 18,47 | 18,47 | 10.530.440 |
| 08 mar 2024 | 18,04 | 18,45 | 18,04 | 18,44 | 18,44 | 8.353.547 |
| 07 mar 2024 | 18,15 | 18,37 | 17,80 | 18,10 | 18,10 | 11.001.143 |
| 06 mar 2024 | 17,91 | 18,54 | 17,78 | 18,19 | 18,19 | 14.712.633 |
| 05 mar 2024 | 17,74 | 18,67 | 17,62 | 17,80 | 17,80 | 21.394.470 |
| 04 mar 2024 | 16,95 | 18,00 | 16,92 | 17,92 | 17,92 | 15.201.400 |
| 01 mar 2024 | 16,86 | 16,95 | 16,51 | 16,82 | 16,82 | 9.820.100 |
| 29 feb 2024 | 15,85 | 16,82 | 15,84 | 16,82 | 16,82 | 15.219.296 |
| 28 feb 2024 | 16,23 | 16,25 | 15,80 | 15,86 | 15,86 | 11.866.973 |
| 27 feb 2024 | 16,25 | 16,25 | 15,69 | 16,23 | 16,23 | 12.657.435 |
| 26 feb 2024 | 15,70 | 16,36 | 15,69 | 16,36 | 16,36 | 14.521.983 |
| 23 feb 2024 | 15,98 | 16,05 | 15,54 | 15,74 | 15,74 | 9.435.971 |
| 22 feb 2024 | 15,80 | 16,05 | 15,64 | 15,95 | 15,95 | 6.108.145 |
| 21 feb 2024 | 16,19 | 16,19 | 15,69 | 15,78 | 15,78 | 10.840.230 |
| 20 feb 2024 | 16,11 | 16,45 | 15,87 | 16,26 | 16,26 | 7.930.904 |
| 19 feb 2024 | 15,93 | 16,96 | 15,81 | 16,26 | 16,26 | 11.741.664 |
| 08 feb 2024 | 15,49 | 16,18 | 15,00 | 15,93 | 15,93 | 11.453.403 |
| 07 feb 2024 | 15,41 | 15,93 | 15,15 | 15,48 | 15,48 | 12.387.259 |
| 06 feb 2024 | 14,01 | 15,59 | 13,75 | 15,35 | 15,35 | 13.418.946 |
| 05 feb 2024 | 13,99 | 14,44 | 13,31 | 14,34 | 14,34 | 14.548.303 |
| 02 feb 2024 | 14,16 | 14,27 | 13,70 | 14,02 | 14,02 | 8.008.993 |
| 01 feb 2024 | 14,44 | 14,59 | 14,12 | 14,25 | 14,25 | 8.113.070 |
| 31 ene 2024 | 14,28 | 14,93 | 14,21 | 14,46 | 14,46 | 10.550.450 |
| 30 ene 2024 | 13,90 | 14,70 | 13,77 | 14,28 | 14,28 | 10.472.696 |
| 29 ene 2024 | 14,41 | 14,45 | 13,72 | 13,94 | 13,94 | 12.776.240 |
| 26 ene 2024 | 14,75 | 14,82 | 14,04 | 14,46 | 14,46 | 18.043.978 |
| 25 ene 2024 | 14,00 | 14,99 | 13,58 | 14,91 | 14,91 | 24.856.048 |
| 24 ene 2024 | 14,85 | 14,96 | 13,83 | 14,26 | 14,26 | 18.821.435 |
| 23 ene 2024 | 14,58 | 15,04 | 14,13 | 14,91 | 14,91 | 11.469.951 |
| 22 ene 2024 | 14,83 | 15,11 | 14,60 | 14,63 | 14,63 | 13.332.046 |
| 19 ene 2024 | 15,27 | 15,33 | 14,75 | 14,87 | 14,87 | 11.911.097 |
| 18 ene 2024 | 15,50 | 15,65 | 14,78 | 15,25 | 15,25 | 26.754.943 |
| 17 ene 2024 | 16,00 | 16,33 | 15,77 | 15,81 | 15,81 | 17.687.647 |
| 16 ene 2024 | 15,31 | 16,03 | 15,21 | 16,03 | 16,03 | 18.312.796 |
| 15 ene 2024 | 15,18 | 15,50 | 15,15 | 15,48 | 15,48 | 12.889.926 |
| 12 ene 2024 | 14,70 | 15,38 | 14,66 | 15,30 | 15,30 | 14.994.260 |
| 11 ene 2024 | 14,53 | 14,75 | 14,46 | 14,75 | 14,75 | 7.467.950 |
| 10 ene 2024 | 14,60 | 14,75 | 14,33 | 14,57 | 14,57 | 7.260.400 |
| 09 ene 2024 | 14,30 | 14,69 | 14,22 | 14,67 | 14,67 | 9.107.373 |
| 08 ene 2024 | 14,38 | 14,50 | 14,16 | 14,25 | 14,25 | 7.462.510 |
| 05 ene 2024 | 14,55 | 14,99 | 14,23 | 14,35 | 14,35 | 14.723.761 |
| 04 ene 2024 | 14,55 | 14,83 | 14,51 | 14,61 | 14,61 | 11.684.699 |
| 03 ene 2024 | 14,20 | 14,57 | 14,20 | 14,54 | 14,54 | 9.985.582 |
| 02 ene 2024 | 14,19 | 14,69 | 14,17 | 14,27 | 14,27 | 11.411.540 |
| 29 dic 2023 | 13,77 | 14,14 | 13,76 | 14,12 | 14,12 | 8.938.897 |
| 28 dic 2023 | 14,04 | 14,04 | 13,58 | 13,72 | 13,72 | 12.013.599 |
| 27 dic 2023 | 13,90 | 14,09 | 13,85 | 14,01 | 14,01 | 4.990.409 |
| 26 dic 2023 | 14,16 | 14,17 | 13,81 | 13,91 | 13,91 | 4.197.599 |
| 25 dic 2023 | 14,12 | 14,19 | 13,96 | 14,17 | 14,17 | 3.336.600 |
| 22 dic 2023 | 14,17 | 14,37 | 14,09 | 14,19 | 14,19 | 5.989.188 |
| 21 dic 2023 | 13,92 | 14,31 | 13,76 | 14,22 | 14,22 | 7.504.154 |
| 20 dic 2023 | 14,11 | 14,23 | 13,90 | 13,93 | 13,93 | 4.725.741 |
| 19 dic 2023 | 13,81 | 14,12 | 13,76 | 14,11 | 14,11 | 7.222.067 |
| 18 dic 2023 | 13,94 | 14,06 | 13,84 | 13,88 | 13,88 | 4.727.217 |
| 15 dic 2023 | 14,25 | 14,29 | 13,95 | 13,99 | 13,99 | 8.347.814 |
| 14 dic 2023 | 13,92 | 14,39 | 13,82 | 14,30 | 14,30 | 13.679.585 |
| 13 dic 2023 | 13,35 | 14,15 | 13,31 | 13,94 | 13,94 | 15.102.104 |
| 12 dic 2023 | 13,42 | 13,45 | 13,28 | 13,36 | 13,36 | 4.252.277 |
| 11 dic 2023 | 13,00 | 13,42 | 12,87 | 13,40 | 13,40 | 9.213.094 |
| 08 dic 2023 | 13,06 | 13,24 | 12,93 | 12,94 | 12,94 | 4.977.201 |
| 07 dic 2023 | 13,10 | 13,13 | 12,90 | 13,03 | 13,03 | 4.698.967 |
| *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.