Mercados españoles cerrados en 3 hrs 38 min
IBEX 35
11.193,70 -82,30 (-0,73%) Euro Stoxx 50
4.983,86 -46,49 (-0,92%) Dólar/Euro
1,0851 -0,0009 (-0,09%) Petróleo Brent
84,79 +0,57 (+0,68%) Oro
2.344,60 -11,90 (-0,50%) Bitcoin EUR
62.543,27 -492,64 (-0,78%)
NAURA Technology Group Co., Ltd. (002371.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 291,76 | 305,36 | 296,43 | 298,70 | 298,70 | 4.131.153 |
| 28 may 2024 | 306,80 | 313,00 | 303,52 | 304,98 | 304,98 | 7.135.005 |
| 27 may 2024 | 286,97 | 304,06 | 285,58 | 304,00 | 304,00 | 7.770.570 |
| 24 may 2024 | 291,76 | 293,45 | 287,00 | 287,00 | 287,00 | 3.277.760 |
| 23 may 2024 | 293,19 | 298,68 | 291,50 | 293,16 | 293,16 | 3.770.572 |
| 22 may 2024 | 295,96 | 296,48 | 290,40 | 293,16 | 293,16 | 3.335.252 |
| 21 may 2024 | 289,85 | 298,38 | 289,73 | 295,80 | 295,80 | 4.989.808 |
| 20 may 2024 | 289,73 | 293,28 | 288,44 | 290,80 | 290,80 | 3.419.002 |
| 17 may 2024 | 291,00 | 292,44 | 288,19 | 291,00 | 291,00 | 3.071.312 |
| 16 may 2024 | 292,00 | 295,00 | 288,99 | 291,82 | 291,82 | 4.054.747 |
| 15 may 2024 | 288,00 | 295,50 | 287,00 | 290,05 | 290,05 | 3.319.900 |
| 14 may 2024 | 293,90 | 295,65 | 283,83 | 291,30 | 291,30 | 6.754.004 |
| 13 may 2024 | 294,00 | 299,60 | 289,96 | 291,60 | 291,60 | 8.147.249 |
| 10 may 2024 | 314,19 | 314,48 | 286,00 | 297,95 | 297,95 | 14.817.944 |
| 09 may 2024 | 312,80 | 314,56 | 310,01 | 314,03 | 314,03 | 4.847.143 |
| 08 may 2024 | 316,00 | 318,50 | 311,45 | 312,81 | 312,81 | 3.040.418 |
| 07 may 2024 | 317,90 | 320,48 | 313,00 | 317,10 | 317,10 | 3.810.306 |
| 06 may 2024 | 323,10 | 325,80 | 317,60 | 318,79 | 318,79 | 4.134.489 |
| 30 abr 2024 | 323,32 | 323,98 | 314,11 | 319,00 | 319,00 | 6.037.905 |
| 29 abr 2024 | 313,20 | 324,58 | 312,18 | 323,00 | 323,00 | 6.190.777 |
| 26 abr 2024 | 305,10 | 314,90 | 305,10 | 313,66 | 313,66 | 5.020.029 |
| 25 abr 2024 | 303,37 | 307,48 | 300,20 | 306,34 | 306,34 | 3.003.878 |
| 24 abr 2024 | 304,00 | 308,80 | 302,47 | 305,00 | 305,00 | 3.338.809 |
| 23 abr 2024 | 298,00 | 304,50 | 297,45 | 302,86 | 302,86 | 4.078.595 |
| 22 abr 2024 | 293,99 | 300,26 | 291,12 | 297,92 | 297,92 | 3.952.115 |
| 19 abr 2024 | 304,00 | 305,52 | 295,50 | 298,48 | 298,48 | 4.663.145 |
| 18 abr 2024 | 308,00 | 313,80 | 305,08 | 305,22 | 305,22 | 5.393.254 |
| 17 abr 2024 | 309,31 | 311,47 | 306,00 | 310,75 | 310,75 | 5.555.684 |
| 16 abr 2024 | 310,01 | 314,00 | 307,30 | 309,03 | 309,03 | 5.138.319 |
| 15 abr 2024 | 302,00 | 315,00 | 301,18 | 313,02 | 313,02 | 9.057.790 |
| 12 abr 2024 | 289,98 | 292,80 | 287,20 | 290,00 | 290,00 | 3.549.399 |
| 11 abr 2024 | 289,11 | 293,99 | 288,88 | 290,77 | 290,77 | 3.227.674 |
| 10 abr 2024 | 298,16 | 300,00 | 288,97 | 291,28 | 291,28 | 4.075.515 |
| 09 abr 2024 | 298,50 | 301,20 | 294,02 | 299,07 | 299,07 | 2.881.481 |
| 08 abr 2024 | 302,00 | 306,55 | 299,10 | 300,18 | 300,18 | 4.633.272 |
| 03 abr 2024 | 298,54 | 302,00 | 293,01 | 297,68 | 297,68 | 4.349.143 |
| 02 abr 2024 | 307,00 | 308,98 | 296,00 | 298,60 | 298,60 | 6.660.094 |
| 01 abr 2024 | 308,00 | 315,56 | 306,50 | 308,00 | 308,00 | 4.991.194 |
| 29 mar 2024 | 306,10 | 311,50 | 301,50 | 305,60 | 305,60 | 2.857.760 |
| 28 mar 2024 | 308,53 | 309,66 | 302,50 | 306,69 | 306,69 | 4.971.706 |
| 27 mar 2024 | 312,43 | 313,50 | 304,58 | 308,55 | 308,55 | 5.130.441 |
| 26 mar 2024 | 317,50 | 323,00 | 308,69 | 310,88 | 310,88 | 6.314.354 |
| 25 mar 2024 | 311,86 | 326,50 | 307,91 | 316,80 | 316,80 | 7.415.810 |
| 22 mar 2024 | 301,10 | 316,99 | 300,33 | 312,51 | 312,51 | 8.961.474 |
| 21 mar 2024 | 300,70 | 306,68 | 299,00 | 301,10 | 301,10 | 5.677.259 |
| 20 mar 2024 | 294,90 | 297,57 | 291,75 | 296,20 | 296,20 | 3.143.212 |
| 19 mar 2024 | 297,00 | 300,80 | 294,93 | 295,08 | 295,08 | 4.417.536 |
| 18 mar 2024 | 288,05 | 298,77 | 288,00 | 298,06 | 298,06 | 6.620.791 |
| 15 mar 2024 | 289,78 | 290,20 | 282,80 | 289,03 | 289,03 | 5.726.272 |
| 14 mar 2024 | 291,99 | 293,79 | 288,06 | 289,78 | 289,78 | 5.576.457 |
| 13 mar 2024 | 300,00 | 301,70 | 290,64 | 292,50 | 292,50 | 6.800.658 |
| 12 mar 2024 | 301,00 | 306,99 | 297,20 | 298,41 | 298,41 | 7.417.264 |
| 11 mar 2024 | 299,04 | 307,40 | 298,51 | 303,69 | 303,69 | 5.728.771 |
| 08 mar 2024 | 293,99 | 302,65 | 293,10 | 301,87 | 301,87 | 8.138.763 |
| 07 mar 2024 | 293,77 | 301,58 | 289,89 | 291,27 | 291,27 | 6.503.983 |
| 06 mar 2024 | 291,10 | 293,55 | 288,00 | 291,00 | 291,00 | 3.989.591 |
| 05 mar 2024 | 290,98 | 293,83 | 286,01 | 291,12 | 291,12 | 5.425.824 |
| 04 mar 2024 | 292,59 | 297,58 | 288,00 | 292,17 | 292,17 | 6.809.363 |
| 01 mar 2024 | 286,00 | 294,80 | 284,23 | 292,15 | 292,15 | 9.492.111 |
| 29 feb 2024 | 266,00 | 286,90 | 265,64 | 284,06 | 284,06 | 11.684.701 |
| 28 feb 2024 | 268,95 | 271,68 | 261,20 | 261,43 | 261,43 | 5.235.791 |
| 27 feb 2024 | 257,11 | 268,47 | 256,60 | 268,20 | 268,20 | 5.672.791 |
| 26 feb 2024 | 262,30 | 263,72 | 257,79 | 258,53 | 258,53 | 4.346.255 |
| 23 feb 2024 | 263,08 | 265,50 | 259,57 | 261,66 | 261,66 | 4.681.618 |
| 22 feb 2024 | 261,00 | 264,58 | 260,01 | 263,05 | 263,05 | 4.310.064 |
| 21 feb 2024 | 253,65 | 264,40 | 252,00 | 260,50 | 260,50 | 7.052.813 |
| 20 feb 2024 | 257,50 | 259,20 | 252,46 | 255,10 | 255,10 | 4.407.044 |
| 19 feb 2024 | 258,00 | 259,88 | 254,01 | 258,50 | 258,50 | 6.827.319 |
| 08 feb 2024 | 253,00 | 258,80 | 248,60 | 250,30 | 250,30 | 7.507.219 |
| 07 feb 2024 | 250,26 | 252,82 | 246,66 | 249,11 | 249,11 | 5.920.684 |
| 06 feb 2024 | 238,20 | 251,48 | 238,12 | 251,00 | 251,00 | 7.750.539 |
| 05 feb 2024 | 228,16 | 245,00 | 227,71 | 240,95 | 240,95 | 8.453.593 |
| 02 feb 2024 | 234,80 | 237,50 | 225,03 | 231,40 | 231,40 | 5.841.972 |
| 01 feb 2024 | 227,53 | 240,14 | 227,30 | 235,60 | 235,60 | 6.477.588 |
| 31 ene 2024 | 227,02 | 231,80 | 224,09 | 227,76 | 227,76 | 5.544.933 |
| 30 ene 2024 | 240,86 | 240,86 | 228,58 | 229,35 | 229,35 | 5.678.607 |
| 29 ene 2024 | 247,40 | 250,64 | 240,10 | 241,70 | 241,70 | 5.023.445 |
| 26 ene 2024 | 251,92 | 254,48 | 247,00 | 247,50 | 247,50 | 5.347.758 |
| 25 ene 2024 | 250,00 | 256,00 | 248,46 | 254,21 | 254,21 | 6.126.616 |
| 24 ene 2024 | 250,00 | 253,16 | 241,23 | 252,12 | 252,12 | 7.720.769 |
| 23 ene 2024 | 247,81 | 254,43 | 245,58 | 249,99 | 249,99 | 6.512.336 |
| 22 ene 2024 | 250,70 | 256,17 | 247,80 | 250,20 | 250,20 | 8.468.881 |
| 19 ene 2024 | 254,10 | 256,65 | 249,38 | 250,70 | 250,70 | 6.463.746 |
| 18 ene 2024 | 240,88 | 256,78 | 240,02 | 255,77 | 255,77 | 12.506.372 |
| 17 ene 2024 | 243,76 | 245,71 | 240,70 | 242,30 | 242,30 | 6.098.407 |
| 16 ene 2024 | 240,00 | 245,00 | 238,00 | 244,01 | 244,01 | 9.728.606 |
| 15 ene 2024 | 231,50 | 237,60 | 228,60 | 231,99 | 231,99 | 3.773.813 |
| 12 ene 2024 | 231,96 | 233,64 | 229,69 | 232,00 | 232,00 | 2.677.546 |
| 11 ene 2024 | 226,79 | 234,89 | 226,06 | 232,60 | 232,60 | 4.526.037 |
| 10 ene 2024 | 227,00 | 231,94 | 223,38 | 226,80 | 226,80 | 3.646.136 |
| 09 ene 2024 | 227,56 | 229,35 | 222,66 | 228,08 | 228,08 | 4.553.369 |
| 08 ene 2024 | 233,50 | 235,00 | 226,05 | 226,18 | 226,18 | 3.763.106 |
| 05 ene 2024 | 236,00 | 239,95 | 231,97 | 234,13 | 234,13 | 3.308.289 |
| 04 ene 2024 | 238,95 | 243,47 | 235,13 | 236,25 | 236,25 | 3.503.120 |
| 03 ene 2024 | 239,51 | 246,60 | 238,42 | 240,48 | 240,48 | 4.311.800 |
| 02 ene 2024 | 245,73 | 245,91 | 239,35 | 240,30 | 240,30 | 4.106.740 |
| 29 dic 2023 | 245,62 | 247,49 | 243,38 | 245,71 | 245,71 | 4.636.183 |
| 28 dic 2023 | 237,88 | 248,00 | 237,24 | 245,60 | 245,60 | 7.939.282 |
| 27 dic 2023 | 225,50 | 239,98 | 225,50 | 238,60 | 238,60 | 9.668.287 |
| 26 dic 2023 | 229,31 | 229,78 | 224,00 | 225,49 | 225,49 | 3.292.326 |
| *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.