Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.587,95 +207,51 (+0,37%)
Ganfeng Lithium Group Co., Ltd. (002460.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 37,30 | 37,32 | 36,39 | 36,65 | 36,65 | 17.578.930 |
| 09 may 2024 | 36,18 | 37,72 | 36,18 | 37,24 | 37,24 | 32.324.878 |
| 08 may 2024 | 36,73 | 36,73 | 35,78 | 35,83 | 35,83 | 13.571.166 |
| 07 may 2024 | 36,40 | 36,68 | 36,20 | 36,60 | 36,60 | 15.606.940 |
| 06 may 2024 | 36,45 | 36,83 | 36,10 | 36,37 | 36,37 | 25.073.672 |
| 30 abr 2024 | 36,49 | 36,98 | 35,26 | 35,26 | 35,26 | 27.517.996 |
| 29 abr 2024 | 34,35 | 36,80 | 34,33 | 36,59 | 36,59 | 37.620.391 |
| 26 abr 2024 | 33,76 | 34,48 | 33,70 | 34,30 | 34,30 | 21.381.862 |
| 25 abr 2024 | 33,19 | 34,72 | 33,13 | 34,03 | 34,03 | 29.654.659 |
| 24 abr 2024 | 33,80 | 34,38 | 33,00 | 33,36 | 33,36 | 44.311.233 |
| 23 abr 2024 | 36,41 | 36,50 | 35,50 | 35,76 | 35,76 | 19.125.145 |
| 22 abr 2024 | 36,57 | 37,73 | 36,10 | 36,40 | 36,40 | 17.218.872 |
| 19 abr 2024 | 37,40 | 37,51 | 36,51 | 36,90 | 36,90 | 20.696.581 |
| 18 abr 2024 | 37,40 | 38,36 | 36,76 | 37,79 | 37,79 | 24.687.629 |
| 17 abr 2024 | 37,00 | 37,87 | 36,80 | 37,58 | 37,58 | 23.469.424 |
| 16 abr 2024 | 38,44 | 38,50 | 36,60 | 36,65 | 36,65 | 26.876.854 |
| 15 abr 2024 | 38,35 | 39,69 | 37,91 | 38,77 | 38,77 | 24.851.682 |
| 12 abr 2024 | 39,41 | 39,86 | 38,53 | 38,60 | 38,60 | 26.603.644 |
| 11 abr 2024 | 39,90 | 40,41 | 39,21 | 39,73 | 39,73 | 27.824.255 |
| 10 abr 2024 | 41,70 | 41,80 | 40,20 | 40,39 | 40,39 | 35.276.379 |
| 09 abr 2024 | 39,11 | 41,56 | 39,01 | 41,45 | 41,45 | 62.958.379 |
| 08 abr 2024 | 39,00 | 40,48 | 38,78 | 39,11 | 39,11 | 34.290.482 |
| 03 abr 2024 | 39,56 | 40,30 | 39,03 | 39,89 | 39,89 | 37.978.138 |
| 02 abr 2024 | 39,37 | 39,90 | 38,88 | 39,62 | 39,62 | 37.419.322 |
| 01 abr 2024 | 36,44 | 39,43 | 36,44 | 39,37 | 39,37 | 51.821.060 |
| 29 mar 2024 | 35,77 | 36,85 | 35,70 | 36,36 | 36,36 | 10.299.265 |
| 28 mar 2024 | 35,76 | 36,51 | 35,76 | 35,93 | 35,93 | 14.416.248 |
| 27 mar 2024 | 37,00 | 37,00 | 35,74 | 35,76 | 35,76 | 16.160.544 |
| 26 mar 2024 | 36,69 | 37,49 | 36,16 | 37,13 | 37,13 | 20.726.166 |
| 25 mar 2024 | 37,50 | 37,53 | 36,58 | 36,59 | 36,59 | 17.380.796 |
| 22 mar 2024 | 39,00 | 39,20 | 37,57 | 37,58 | 37,58 | 27.009.909 |
| 21 mar 2024 | 39,72 | 39,85 | 39,06 | 39,21 | 39,21 | 13.352.321 |
| 20 mar 2024 | 39,50 | 39,85 | 39,21 | 39,59 | 39,59 | 14.165.211 |
| 19 mar 2024 | 39,86 | 40,24 | 39,50 | 39,50 | 39,50 | 18.222.282 |
| 18 mar 2024 | 39,99 | 40,35 | 39,55 | 40,01 | 40,01 | 24.636.147 |
| 15 mar 2024 | 39,30 | 39,93 | 38,54 | 39,59 | 39,59 | 25.978.411 |
| 14 mar 2024 | 40,01 | 40,68 | 39,13 | 39,41 | 39,41 | 26.219.654 |
| 13 mar 2024 | 40,60 | 40,89 | 39,93 | 40,16 | 40,16 | 21.453.541 |
| 12 mar 2024 | 41,38 | 41,60 | 40,08 | 40,55 | 40,55 | 36.894.476 |
| 11 mar 2024 | 38,25 | 40,68 | 38,25 | 40,48 | 40,48 | 50.051.722 |
| 08 mar 2024 | 37,82 | 38,50 | 37,40 | 37,76 | 37,76 | 19.118.617 |
| 07 mar 2024 | 38,79 | 39,10 | 37,80 | 37,83 | 37,83 | 22.164.733 |
| 06 mar 2024 | 38,27 | 39,01 | 37,95 | 38,49 | 38,49 | 21.500.253 |
| 05 mar 2024 | 39,50 | 39,57 | 38,50 | 38,69 | 38,69 | 28.993.791 |
| 04 mar 2024 | 40,43 | 41,35 | 39,71 | 40,02 | 40,02 | 36.172.906 |
| 01 mar 2024 | 39,98 | 40,62 | 39,66 | 40,16 | 40,16 | 31.472.983 |
| 29 feb 2024 | 37,44 | 40,37 | 37,44 | 40,05 | 40,05 | 52.499.513 |
| 28 feb 2024 | 38,00 | 39,67 | 37,40 | 37,43 | 37,43 | 52.408.484 |
| 27 feb 2024 | 36,47 | 37,43 | 36,40 | 37,42 | 37,42 | 21.484.853 |
| 26 feb 2024 | 36,55 | 37,30 | 36,43 | 36,75 | 36,75 | 25.161.465 |
| 23 feb 2024 | 36,17 | 36,76 | 35,88 | 36,54 | 36,54 | 21.242.234 |
| 22 feb 2024 | 35,68 | 36,29 | 35,58 | 36,09 | 36,09 | 16.995.992 |
| 21 feb 2024 | 35,01 | 37,01 | 34,83 | 36,15 | 36,15 | 31.433.059 |
| 20 feb 2024 | 34,91 | 35,48 | 34,38 | 35,44 | 35,44 | 19.407.481 |
| 19 feb 2024 | 34,99 | 35,59 | 34,60 | 35,18 | 35,18 | 21.305.814 |
| 08 feb 2024 | 34,06 | 35,15 | 33,92 | 34,87 | 34,87 | 26.994.396 |
| 07 feb 2024 | 34,28 | 34,97 | 33,56 | 33,90 | 33,90 | 29.224.677 |
| 06 feb 2024 | 31,60 | 34,14 | 31,33 | 34,10 | 34,10 | 29.221.266 |
| 05 feb 2024 | 32,87 | 33,28 | 30,80 | 31,62 | 31,62 | 28.534.646 |
| 02 feb 2024 | 34,78 | 35,10 | 32,01 | 33,16 | 33,16 | 27.398.780 |
| 01 feb 2024 | 33,81 | 35,38 | 33,68 | 34,64 | 34,64 | 24.898.814 |
| 31 ene 2024 | 36,00 | 36,49 | 33,91 | 34,03 | 34,03 | 38.909.872 |
| 30 ene 2024 | 37,40 | 38,14 | 36,96 | 36,96 | 36,96 | 17.325.350 |
| 29 ene 2024 | 40,00 | 40,01 | 37,82 | 37,82 | 37,82 | 28.703.403 |
| 26 ene 2024 | 40,08 | 40,88 | 39,81 | 39,81 | 39,81 | 20.762.009 |
| 25 ene 2024 | 39,66 | 40,83 | 39,27 | 40,61 | 40,61 | 24.850.904 |
| 24 ene 2024 | 40,33 | 40,60 | 38,54 | 39,98 | 39,98 | 27.013.649 |
| 23 ene 2024 | 39,92 | 40,90 | 39,43 | 40,15 | 40,15 | 20.762.772 |
| 22 ene 2024 | 41,10 | 41,47 | 39,68 | 39,92 | 39,92 | 34.042.712 |
| 19 ene 2024 | 42,21 | 43,38 | 41,51 | 41,52 | 41,52 | 28.522.211 |
| 18 ene 2024 | 40,81 | 42,25 | 40,63 | 42,20 | 42,20 | 29.003.487 |
| 17 ene 2024 | 42,54 | 42,54 | 41,00 | 41,09 | 41,09 | 25.281.362 |
| 16 ene 2024 | 42,24 | 42,90 | 41,96 | 42,54 | 42,54 | 24.851.168 |
| 15 ene 2024 | 43,04 | 43,46 | 42,30 | 42,40 | 42,40 | 26.073.654 |
| 12 ene 2024 | 44,18 | 44,58 | 43,34 | 43,48 | 43,48 | 41.911.418 |
| 11 ene 2024 | 42,50 | 45,62 | 42,32 | 44,52 | 44,52 | 62.330.173 |
| 10 ene 2024 | 43,20 | 44,38 | 42,38 | 42,87 | 42,87 | 47.125.658 |
| 09 ene 2024 | 42,67 | 43,50 | 41,45 | 43,28 | 43,28 | 42.730.259 |
| 08 ene 2024 | 41,65 | 43,78 | 41,56 | 42,67 | 42,67 | 47.811.283 |
| 05 ene 2024 | 41,52 | 43,66 | 40,35 | 41,98 | 41,98 | 50.263.129 |
| 04 ene 2024 | 41,56 | 41,62 | 40,54 | 40,72 | 40,72 | 16.087.804 |
| 03 ene 2024 | 41,52 | 42,19 | 41,44 | 41,76 | 41,76 | 15.489.848 |
| 02 ene 2024 | 42,60 | 42,69 | 41,67 | 41,67 | 41,67 | 21.264.101 |
| 29 dic 2023 | 42,36 | 43,38 | 42,08 | 42,80 | 42,80 | 37.309.473 |
| 28 dic 2023 | 38,98 | 42,76 | 38,97 | 42,37 | 42,37 | 64.439.468 |
| 27 dic 2023 | 39,74 | 39,85 | 38,81 | 39,18 | 39,18 | 16.366.119 |
| 26 dic 2023 | 40,38 | 40,58 | 39,48 | 39,90 | 39,90 | 15.249.303 |
| 25 dic 2023 | 39,99 | 40,25 | 39,38 | 39,92 | 39,92 | 16.387.502 |
| 22 dic 2023 | 39,00 | 40,89 | 38,21 | 39,87 | 39,87 | 35.926.161 |
| 21 dic 2023 | 38,20 | 39,61 | 38,13 | 39,06 | 39,06 | 20.357.684 |
| 20 dic 2023 | 39,38 | 39,41 | 38,60 | 38,60 | 38,60 | 12.500.799 |
| 19 dic 2023 | 39,01 | 39,78 | 38,71 | 39,13 | 39,13 | 16.373.444 |
| 18 dic 2023 | 39,63 | 40,66 | 38,97 | 39,10 | 39,10 | 19.203.411 |
| 15 dic 2023 | 39,85 | 41,36 | 39,84 | 40,07 | 40,07 | 33.977.601 |
| 14 dic 2023 | 40,43 | 40,70 | 39,44 | 39,47 | 39,47 | 17.211.419 |
| 13 dic 2023 | 40,78 | 40,78 | 39,68 | 39,77 | 39,77 | 18.352.239 |
| 12 dic 2023 | 40,90 | 41,79 | 40,67 | 40,77 | 40,77 | 16.721.646 |
| 11 dic 2023 | 42,02 | 42,02 | 40,49 | 41,47 | 41,47 | 27.685.492 |
| 08 dic 2023 | 42,75 | 42,96 | 41,81 | 42,15 | 42,15 | 26.286.911 |
| 07 dic 2023 | 42,00 | 42,76 | 41,36 | 42,27 | 42,27 | 40.176.943 |
| *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.