Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0878 +0,0008 (+0,08%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.422,80 +37,30 (+1,56%) Bitcoin EUR
61.302,59 +1.444,32 (+2,41%)
Titan Wind Energy (Suzhou) Co.,Ltd (002531.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 10,70 | 10,85 | 10,60 | 10,85 | 10,85 | 16.903.532 |
| 16 may 2024 | 10,81 | 10,96 | 10,68 | 10,74 | 10,74 | 26.309.540 |
| 15 may 2024 | 11,07 | 11,15 | 10,78 | 10,84 | 10,84 | 25.980.336 |
| 14 may 2024 | 11,19 | 11,28 | 10,97 | 11,07 | 11,07 | 26.479.089 |
| 13 may 2024 | 10,82 | 11,30 | 10,72 | 11,08 | 11,08 | 35.794.691 |
| 10 may 2024 | 10,76 | 10,93 | 10,66 | 10,89 | 10,89 | 21.054.714 |
| 09 may 2024 | 10,60 | 10,88 | 10,56 | 10,79 | 10,79 | 22.003.203 |
| 08 may 2024 | 10,57 | 10,70 | 10,45 | 10,59 | 10,59 | 20.798.600 |
| 07 may 2024 | 10,55 | 10,60 | 10,47 | 10,57 | 10,57 | 14.356.651 |
| 06 may 2024 | 10,49 | 10,65 | 10,40 | 10,59 | 10,59 | 29.847.835 |
| 30 abr 2024 | 10,29 | 10,51 | 10,22 | 10,38 | 10,38 | 46.954.763 |
| 29 abr 2024 | 9,60 | 10,34 | 9,60 | 10,34 | 10,34 | 45.487.706 |
| 26 abr 2024 | 9,27 | 9,42 | 9,14 | 9,40 | 9,40 | 19.512.478 |
| 25 abr 2024 | 9,28 | 9,39 | 9,17 | 9,27 | 9,27 | 11.209.642 |
| 24 abr 2024 | 9,18 | 9,32 | 9,09 | 9,30 | 9,30 | 15.031.451 |
| 23 abr 2024 | 9,48 | 9,49 | 9,12 | 9,21 | 9,21 | 20.619.013 |
| 22 abr 2024 | 9,50 | 9,65 | 9,33 | 9,43 | 9,43 | 13.343.669 |
| 19 abr 2024 | 9,85 | 9,92 | 9,43 | 9,53 | 9,53 | 23.890.511 |
| 18 abr 2024 | 9,90 | 10,03 | 9,81 | 9,92 | 9,92 | 13.121.273 |
| 17 abr 2024 | 9,72 | 9,95 | 9,72 | 9,95 | 9,95 | 16.863.231 |
| 16 abr 2024 | 10,01 | 10,08 | 9,55 | 9,60 | 9,60 | 25.435.950 |
| 15 abr 2024 | 10,10 | 10,25 | 9,95 | 10,10 | 10,10 | 17.366.700 |
| 12 abr 2024 | 10,24 | 10,43 | 10,07 | 10,09 | 10,09 | 12.398.200 |
| 11 abr 2024 | 10,00 | 10,36 | 9,91 | 10,25 | 10,25 | 19.003.841 |
| 10 abr 2024 | 10,23 | 10,30 | 10,01 | 10,08 | 10,08 | 12.475.084 |
| 09 abr 2024 | 10,00 | 10,39 | 10,00 | 10,29 | 10,29 | 16.430.804 |
| 08 abr 2024 | 10,18 | 10,24 | 9,96 | 10,00 | 10,00 | 18.795.347 |
| 03 abr 2024 | 10,39 | 10,55 | 10,26 | 10,30 | 10,30 | 18.498.702 |
| 02 abr 2024 | 10,80 | 10,96 | 10,51 | 10,57 | 10,57 | 35.473.123 |
| 01 abr 2024 | 10,16 | 10,34 | 10,15 | 10,34 | 10,34 | 18.743.018 |
| 29 mar 2024 | 10,04 | 10,33 | 10,03 | 10,14 | 10,14 | 6.801.109 |
| 28 mar 2024 | 10,00 | 10,30 | 9,91 | 10,13 | 10,13 | 15.380.247 |
| 27 mar 2024 | 10,57 | 10,57 | 10,03 | 10,05 | 10,05 | 19.767.716 |
| 26 mar 2024 | 10,60 | 10,64 | 10,35 | 10,56 | 10,56 | 20.734.383 |
| 25 mar 2024 | 10,75 | 10,88 | 10,62 | 10,62 | 10,62 | 20.428.029 |
| 22 mar 2024 | 10,85 | 10,94 | 10,60 | 10,81 | 10,81 | 26.895.604 |
| 21 mar 2024 | 10,83 | 11,02 | 10,65 | 10,94 | 10,94 | 31.425.029 |
| 20 mar 2024 | 10,86 | 10,86 | 10,66 | 10,82 | 10,82 | 20.217.343 |
| 19 mar 2024 | 10,97 | 10,99 | 10,78 | 10,81 | 10,81 | 23.395.563 |
| 18 mar 2024 | 10,90 | 11,03 | 10,71 | 11,02 | 11,02 | 38.121.647 |
| 15 mar 2024 | 10,81 | 11,36 | 10,63 | 10,86 | 10,86 | 56.629.868 |
| 14 mar 2024 | 11,08 | 11,18 | 10,69 | 10,84 | 10,84 | 42.830.827 |
| 13 mar 2024 | 11,18 | 11,64 | 11,12 | 11,21 | 11,21 | 44.263.688 |
| 12 mar 2024 | 11,16 | 11,47 | 11,06 | 11,30 | 11,30 | 59.716.397 |
| 11 mar 2024 | 10,90 | 11,41 | 10,71 | 11,28 | 11,28 | 77.445.708 |
| 08 mar 2024 | 10,41 | 10,86 | 10,41 | 10,67 | 10,67 | 65.947.997 |
| 07 mar 2024 | 10,80 | 10,88 | 10,39 | 10,42 | 10,42 | 86.308.403 |
| 06 mar 2024 | 9,57 | 10,59 | 9,55 | 10,59 | 10,59 | 68.107.992 |
| 05 mar 2024 | 9,84 | 9,85 | 9,56 | 9,63 | 9,63 | 30.269.201 |
| 04 mar 2024 | 10,17 | 10,30 | 9,85 | 9,94 | 9,94 | 38.407.521 |
| 01 mar 2024 | 10,09 | 10,20 | 9,85 | 10,17 | 10,17 | 32.138.681 |
| 29 feb 2024 | 9,60 | 10,12 | 9,53 | 9,99 | 9,99 | 46.358.098 |
| 28 feb 2024 | 9,99 | 10,35 | 9,60 | 9,60 | 9,60 | 49.424.273 |
| 27 feb 2024 | 9,79 | 9,96 | 9,70 | 9,96 | 9,96 | 27.491.190 |
| 26 feb 2024 | 9,83 | 9,94 | 9,64 | 9,79 | 9,79 | 27.512.939 |
| 23 feb 2024 | 9,82 | 9,85 | 9,56 | 9,76 | 9,76 | 26.348.988 |
| 22 feb 2024 | 9,76 | 9,91 | 9,70 | 9,79 | 9,79 | 18.777.170 |
| 21 feb 2024 | 9,74 | 10,13 | 9,67 | 9,78 | 9,78 | 20.814.415 |
| 20 feb 2024 | 9,70 | 9,90 | 9,57 | 9,84 | 9,84 | 19.949.437 |
| 19 feb 2024 | 9,88 | 9,96 | 9,61 | 9,73 | 9,73 | 29.049.280 |
| 08 feb 2024 | 9,87 | 10,38 | 9,79 | 9,88 | 9,88 | 36.895.628 |
| 07 feb 2024 | 9,10 | 9,87 | 9,10 | 9,87 | 9,87 | 47.871.316 |
| 06 feb 2024 | 8,00 | 8,97 | 7,95 | 8,97 | 8,97 | 28.495.568 |
| 05 feb 2024 | 8,58 | 8,58 | 7,90 | 8,15 | 8,15 | 22.355.759 |
| 02 feb 2024 | 8,93 | 9,09 | 8,41 | 8,62 | 8,62 | 20.007.347 |
| 01 feb 2024 | 8,90 | 9,20 | 8,81 | 8,97 | 8,97 | 15.248.046 |
| 31 ene 2024 | 9,07 | 9,20 | 8,90 | 8,91 | 8,91 | 17.109.870 |
| 30 ene 2024 | 9,45 | 9,63 | 9,13 | 9,16 | 9,16 | 18.569.420 |
| 29 ene 2024 | 9,72 | 10,11 | 9,48 | 9,52 | 9,52 | 13.666.865 |
| 26 ene 2024 | 9,83 | 9,95 | 9,72 | 9,75 | 9,75 | 14.006.940 |
| 25 ene 2024 | 9,84 | 9,96 | 9,57 | 9,91 | 9,91 | 20.076.245 |
| 24 ene 2024 | 9,64 | 10,09 | 9,53 | 9,83 | 9,83 | 25.510.629 |
| 23 ene 2024 | 9,45 | 9,76 | 9,30 | 9,61 | 9,61 | 19.344.870 |
| 22 ene 2024 | 9,90 | 10,03 | 9,36 | 9,45 | 9,45 | 24.511.847 |
| 19 ene 2024 | 10,11 | 10,25 | 9,80 | 9,80 | 9,80 | 13.600.014 |
| 18 ene 2024 | 10,08 | 10,19 | 9,85 | 10,15 | 10,15 | 22.260.098 |
| 17 ene 2024 | 10,55 | 10,61 | 10,19 | 10,19 | 10,19 | 15.506.660 |
| 16 ene 2024 | 10,19 | 10,60 | 10,18 | 10,58 | 10,58 | 28.789.517 |
| 15 ene 2024 | 10,31 | 10,43 | 10,20 | 10,22 | 10,22 | 12.002.564 |
| 12 ene 2024 | 10,45 | 10,64 | 10,32 | 10,38 | 10,38 | 17.258.903 |
| 11 ene 2024 | 10,20 | 10,55 | 10,16 | 10,43 | 10,43 | 23.616.100 |
| 10 ene 2024 | 10,46 | 10,61 | 10,20 | 10,27 | 10,27 | 20.000.552 |
| 09 ene 2024 | 10,59 | 10,84 | 10,38 | 10,54 | 10,54 | 16.459.996 |
| 08 ene 2024 | 10,86 | 10,94 | 10,57 | 10,58 | 10,58 | 13.004.339 |
| 05 ene 2024 | 11,16 | 11,32 | 10,82 | 10,89 | 10,89 | 16.311.199 |
| 04 ene 2024 | 11,45 | 11,45 | 11,15 | 11,20 | 11,20 | 12.331.177 |
| 03 ene 2024 | 11,50 | 11,64 | 11,27 | 11,45 | 11,45 | 12.650.258 |
| 02 ene 2024 | 11,56 | 11,65 | 11,47 | 11,56 | 11,56 | 11.417.979 |
| 29 dic 2023 | 11,39 | 11,65 | 11,31 | 11,60 | 11,60 | 20.107.290 |
| 28 dic 2023 | 10,75 | 11,49 | 10,73 | 11,40 | 11,40 | 27.084.304 |
| 27 dic 2023 | 10,80 | 10,84 | 10,62 | 10,79 | 10,79 | 9.906.743 |
| 26 dic 2023 | 10,95 | 10,96 | 10,66 | 10,76 | 10,76 | 12.489.068 |
| 25 dic 2023 | 10,95 | 11,08 | 10,90 | 10,97 | 10,97 | 12.809.993 |
| 22 dic 2023 | 11,00 | 11,20 | 10,75 | 10,99 | 10,99 | 20.649.364 |
| 21 dic 2023 | 10,80 | 11,18 | 10,69 | 11,04 | 11,04 | 21.983.108 |
| 20 dic 2023 | 11,36 | 11,55 | 10,72 | 10,88 | 10,88 | 35.298.576 |
| 19 dic 2023 | 11,67 | 11,67 | 11,32 | 11,38 | 11,38 | 21.463.989 |
| 18 dic 2023 | 11,97 | 12,01 | 11,62 | 11,74 | 11,74 | 19.501.718 |
| 15 dic 2023 | 12,11 | 12,25 | 12,00 | 12,04 | 12,04 | 11.159.762 |
| 14 dic 2023 | 12,24 | 12,24 | 12,03 | 12,10 | 12,10 | 7.053.742 |
| *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.