Mercados españoles cerrados
S&P 500
5.187,77 +7,03 (+0,14%) Nasdaq
16.336,57 -12,67 (-0,08%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,23 -0,10 (-0,12%) Bitcoin EUR
58.695,36 +192,62 (+0,33%)
Changzhou Almaden Co., Ltd. (002623.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 19,83 | 20,15 | 19,65 | 20,14 | 20,14 | 2.657.985 |
| 06 may 2024 | 19,50 | 19,93 | 19,50 | 19,78 | 19,78 | 2.463.472 |
| 30 abr 2024 | 19,83 | 19,89 | 19,20 | 19,31 | 19,31 | 3.525.725 |
| 29 abr 2024 | 20,01 | 20,36 | 19,26 | 19,85 | 19,85 | 4.780.451 |
| 26 abr 2024 | 20,08 | 20,54 | 19,88 | 20,46 | 20,46 | 1.641.325 |
| 25 abr 2024 | 19,86 | 20,28 | 19,68 | 20,00 | 20,00 | 1.351.800 |
| 24 abr 2024 | 19,46 | 19,90 | 19,46 | 19,89 | 19,89 | 1.131.011 |
| 23 abr 2024 | 19,44 | 19,82 | 19,44 | 19,63 | 19,63 | 1.483.644 |
| 22 abr 2024 | 19,29 | 19,84 | 19,02 | 19,58 | 19,58 | 1.469.000 |
| 19 abr 2024 | 20,19 | 20,19 | 19,39 | 19,61 | 19,61 | 1.398.416 |
| 18 abr 2024 | 20,29 | 20,46 | 19,87 | 20,15 | 20,15 | 1.752.958 |
| 17 abr 2024 | 19,19 | 20,19 | 19,18 | 19,99 | 19,99 | 2.399.758 |
| 16 abr 2024 | 20,27 | 20,27 | 18,81 | 18,92 | 18,92 | 2.949.858 |
| 15 abr 2024 | 21,39 | 21,62 | 19,90 | 20,31 | 20,31 | 2.765.810 |
| 12 abr 2024 | 22,05 | 22,05 | 21,29 | 21,31 | 21,31 | 1.124.260 |
| 11 abr 2024 | 21,61 | 22,15 | 21,53 | 21,76 | 21,76 | 1.068.608 |
| 10 abr 2024 | 22,51 | 22,65 | 21,70 | 21,84 | 21,84 | 1.314.800 |
| 09 abr 2024 | 22,02 | 22,48 | 21,79 | 22,47 | 22,47 | 1.262.700 |
| 08 abr 2024 | 22,74 | 22,81 | 21,88 | 21,89 | 21,89 | 1.496.423 |
| 03 abr 2024 | 23,00 | 23,00 | 22,59 | 22,73 | 22,73 | 1.168.546 |
| 02 abr 2024 | 22,72 | 23,12 | 22,68 | 22,95 | 22,95 | 2.223.888 |
| 01 abr 2024 | 21,81 | 23,03 | 21,81 | 22,81 | 22,81 | 2.334.135 |
| 29 mar 2024 | 21,47 | 21,95 | 21,47 | 21,79 | 21,79 | 893.524 |
| 28 mar 2024 | 21,59 | 21,90 | 21,40 | 21,47 | 21,47 | 2.055.037 |
| 27 mar 2024 | 23,00 | 23,09 | 21,58 | 21,60 | 21,60 | 1.729.384 |
| 26 mar 2024 | 22,20 | 22,51 | 21,75 | 22,34 | 22,34 | 1.639.300 |
| 25 mar 2024 | 22,73 | 23,00 | 22,22 | 22,28 | 22,28 | 1.716.503 |
| 22 mar 2024 | 23,28 | 23,28 | 22,52 | 22,77 | 22,77 | 1.849.522 |
| 21 mar 2024 | 23,48 | 23,64 | 23,06 | 23,28 | 23,28 | 1.533.047 |
| 20 mar 2024 | 23,27 | 23,59 | 23,25 | 23,47 | 23,47 | 1.655.214 |
| 19 mar 2024 | 23,13 | 23,65 | 23,13 | 23,27 | 23,27 | 1.993.900 |
| 18 mar 2024 | 23,28 | 23,45 | 23,03 | 23,29 | 23,29 | 1.728.325 |
| 15 mar 2024 | 22,87 | 23,13 | 22,72 | 23,10 | 23,10 | 1.198.800 |
| 14 mar 2024 | 23,16 | 23,35 | 22,71 | 22,95 | 22,95 | 1.631.800 |
| 13 mar 2024 | 23,08 | 23,27 | 23,02 | 23,10 | 23,10 | 1.708.706 |
| 12 mar 2024 | 23,26 | 23,58 | 23,10 | 23,31 | 23,31 | 2.299.300 |
| 11 mar 2024 | 22,92 | 23,79 | 22,89 | 23,46 | 23,46 | 3.450.000 |
| 08 mar 2024 | 22,29 | 23,20 | 22,14 | 22,65 | 22,65 | 3.232.971 |
| 07 mar 2024 | 22,42 | 22,73 | 21,93 | 21,93 | 21,93 | 1.778.600 |
| 06 mar 2024 | 21,93 | 22,77 | 21,90 | 22,42 | 22,42 | 1.868.279 |
| 05 mar 2024 | 22,23 | 22,37 | 21,80 | 21,92 | 21,92 | 1.718.997 |
| 04 mar 2024 | 22,41 | 22,71 | 21,91 | 22,34 | 22,34 | 1.646.816 |
| 01 mar 2024 | 21,76 | 22,30 | 21,65 | 22,29 | 22,29 | 2.112.361 |
| 29 feb 2024 | 20,84 | 21,83 | 20,65 | 21,79 | 21,79 | 2.577.498 |
| 28 feb 2024 | 22,32 | 23,18 | 20,86 | 20,88 | 20,88 | 4.006.257 |
| 27 feb 2024 | 21,91 | 22,25 | 21,75 | 22,23 | 22,23 | 1.965.206 |
| 26 feb 2024 | 21,87 | 22,22 | 21,55 | 21,91 | 21,91 | 1.960.500 |
| 23 feb 2024 | 21,51 | 22,20 | 21,51 | 21,86 | 21,86 | 1.804.800 |
| 22 feb 2024 | 20,80 | 21,72 | 20,77 | 21,51 | 21,51 | 2.081.926 |
| 21 feb 2024 | 20,71 | 21,50 | 20,64 | 20,96 | 20,96 | 2.258.689 |
| 20 feb 2024 | 20,91 | 21,10 | 20,44 | 21,00 | 21,00 | 1.935.752 |
| 19 feb 2024 | 21,30 | 21,30 | 20,00 | 20,93 | 20,93 | 3.809.300 |
| 08 feb 2024 | 18,78 | 19,82 | 18,20 | 19,82 | 19,82 | 3.964.631 |
| 07 feb 2024 | 18,23 | 18,80 | 17,83 | 18,02 | 18,02 | 2.941.523 |
| 06 feb 2024 | 16,75 | 18,24 | 16,13 | 17,82 | 17,82 | 3.446.128 |
| 05 feb 2024 | 18,86 | 18,86 | 17,06 | 17,08 | 17,08 | 3.429.314 |
| 02 feb 2024 | 20,34 | 20,42 | 18,29 | 18,95 | 18,95 | 3.806.457 |
| 01 feb 2024 | 20,22 | 20,85 | 19,73 | 20,32 | 20,32 | 2.252.528 |
| 31 ene 2024 | 21,27 | 21,27 | 20,20 | 20,20 | 20,20 | 1.931.372 |
| 30 ene 2024 | 22,13 | 22,13 | 21,00 | 21,11 | 21,11 | 2.105.900 |
| 29 ene 2024 | 23,22 | 23,26 | 22,00 | 22,22 | 22,22 | 2.212.173 |
| 26 ene 2024 | 23,43 | 23,96 | 23,29 | 23,29 | 23,29 | 1.498.200 |
| 25 ene 2024 | 23,27 | 23,69 | 22,82 | 23,64 | 23,64 | 1.988.787 |
| 24 ene 2024 | 23,38 | 23,71 | 22,53 | 23,23 | 23,23 | 2.180.000 |
| 23 ene 2024 | 22,83 | 23,83 | 22,56 | 23,40 | 23,40 | 2.951.285 |
| 22 ene 2024 | 24,61 | 24,70 | 22,52 | 22,83 | 22,83 | 3.743.487 |
| 19 ene 2024 | 25,90 | 25,90 | 24,68 | 24,70 | 24,70 | 2.504.800 |
| 18 ene 2024 | 25,45 | 25,99 | 25,00 | 25,74 | 25,74 | 3.018.135 |
| 17 ene 2024 | 26,60 | 26,69 | 25,62 | 25,62 | 25,62 | 3.419.582 |
| 16 ene 2024 | 26,45 | 27,16 | 26,21 | 26,89 | 26,89 | 3.807.800 |
| 15 ene 2024 | 26,51 | 27,08 | 26,35 | 26,64 | 26,64 | 3.167.853 |
| 12 ene 2024 | 26,20 | 27,19 | 25,87 | 26,41 | 26,41 | 3.957.600 |
| 11 ene 2024 | 25,66 | 26,16 | 25,39 | 25,98 | 25,98 | 1.706.800 |
| 10 ene 2024 | 25,57 | 26,08 | 25,28 | 25,66 | 25,66 | 2.057.700 |
| 09 ene 2024 | 25,47 | 26,14 | 25,25 | 25,66 | 25,66 | 1.545.000 |
| 08 ene 2024 | 26,09 | 26,25 | 25,50 | 25,50 | 25,50 | 1.405.500 |
| 05 ene 2024 | 26,41 | 26,68 | 25,81 | 25,95 | 25,95 | 1.481.400 |
| 04 ene 2024 | 26,61 | 26,62 | 26,30 | 26,42 | 26,42 | 1.341.593 |
| 03 ene 2024 | 26,63 | 26,78 | 26,39 | 26,70 | 26,70 | 1.767.806 |
| 02 ene 2024 | 26,72 | 26,78 | 26,50 | 26,61 | 26,61 | 1.727.401 |
| 29 dic 2023 | 26,59 | 26,80 | 26,31 | 26,75 | 26,75 | 3.354.315 |
| 28 dic 2023 | 25,29 | 26,75 | 24,92 | 26,62 | 26,62 | 4.897.110 |
| 27 dic 2023 | 25,20 | 25,43 | 24,67 | 25,15 | 25,15 | 1.939.409 |
| 26 dic 2023 | 25,45 | 25,92 | 25,32 | 25,45 | 25,45 | 1.810.518 |
| 25 dic 2023 | 25,78 | 25,88 | 25,22 | 25,61 | 25,61 | 1.664.100 |
| 22 dic 2023 | 25,56 | 25,85 | 25,27 | 25,48 | 25,48 | 2.156.107 |
| 21 dic 2023 | 25,14 | 25,70 | 24,76 | 25,58 | 25,58 | 1.826.584 |
| 20 dic 2023 | 25,20 | 25,35 | 24,96 | 24,96 | 24,96 | 1.162.300 |
| 19 dic 2023 | 24,87 | 25,60 | 24,80 | 25,20 | 25,20 | 1.989.200 |
| 18 dic 2023 | 25,61 | 26,52 | 25,22 | 25,27 | 25,27 | 2.537.144 |
| 15 dic 2023 | 25,87 | 26,03 | 25,65 | 25,70 | 25,70 | 940.700 |
| 14 dic 2023 | 25,91 | 26,02 | 25,65 | 25,67 | 25,67 | 900.900 |
| 13 dic 2023 | 25,95 | 26,04 | 25,64 | 25,78 | 25,78 | 971.073 |
| 12 dic 2023 | 26,11 | 26,17 | 25,73 | 25,89 | 25,89 | 755.901 |
| 11 dic 2023 | 25,86 | 25,99 | 25,40 | 25,98 | 25,98 | 1.046.401 |
| 08 dic 2023 | 25,97 | 26,20 | 25,77 | 25,77 | 25,77 | 1.085.900 |
| 07 dic 2023 | 26,12 | 26,15 | 25,76 | 25,97 | 25,97 | 1.118.300 |
| 06 dic 2023 | 25,86 | 26,30 | 25,79 | 26,03 | 26,03 | 1.731.376 |
| 05 dic 2023 | 26,47 | 26,50 | 25,90 | 25,99 | 25,99 | 1.640.582 |
| 04 dic 2023 | 26,76 | 26,80 | 26,47 | 26,47 | 26,47 | 1.125.343 |
| *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.