Mercados españoles cerrados en 1 hr 35 mins
IBEX 35
11.119,20 +69,10 (+0,63%) Euro Stoxx 50
5.085,63 +31,22 (+0,62%) Dólar/Euro
1,0791 +0,0007 (+0,06%) Petróleo Brent
84,28 +0,40 (+0,48%) Oro
2.371,40 +31,10 (+1,33%) Bitcoin EUR
58.450,02 +1.788,52 (+3,16%)
Jade Bird Fire Co., Ltd. (002960.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 | 14,74 | 15,30 | 14,62 | 15,15 | 15,15 | 9.343.138 |
| 09 may 2024 | 14,74 | 15,06 | 14,74 | 14,87 | 14,87 | 4.381.661 |
| 08 may 2024 | 15,11 | 15,18 | 14,75 | 14,79 | 14,79 | 5.206.169 |
| 07 may 2024 | 15,01 | 15,22 | 14,82 | 15,15 | 15,15 | 7.148.523 |
| 06 may 2024 | 14,70 | 15,18 | 14,60 | 15,02 | 15,02 | 9.679.846 |
| 30 abr 2024 | 14,36 | 14,72 | 14,22 | 14,46 | 14,46 | 8.083.923 |
| 30 abr 2024 | 0.35 Dividendo | |||||
| 29 abr 2024 | 14,45 | 14,78 | 14,19 | 14,59 | 14,24 | 10.410.196 |
| 26 abr 2024 | 14,38 | 14,67 | 14,22 | 14,63 | 14,28 | 6.720.350 |
| 25 abr 2024 | 14,34 | 14,85 | 14,14 | 14,59 | 14,24 | 7.387.091 |
| 24 abr 2024 | 14,28 | 14,46 | 14,26 | 14,34 | 14,00 | 4.162.381 |
| 23 abr 2024 | 14,39 | 14,49 | 14,08 | 14,31 | 13,97 | 3.819.424 |
| 22 abr 2024 | 14,19 | 14,42 | 14,01 | 14,35 | 14,01 | 3.289.200 |
| 19 abr 2024 | 14,30 | 14,50 | 14,20 | 14,27 | 13,93 | 3.738.134 |
| 18 abr 2024 | 14,22 | 14,68 | 14,11 | 14,42 | 14,07 | 7.038.915 |
| 17 abr 2024 | 13,94 | 14,30 | 13,85 | 14,29 | 13,95 | 7.216.463 |
| 16 abr 2024 | 13,80 | 14,15 | 13,56 | 13,77 | 13,44 | 7.622.007 |
| 15 abr 2024 | 13,90 | 14,25 | 13,60 | 13,85 | 13,52 | 6.021.417 |
| 12 abr 2024 | 13,87 | 14,18 | 13,87 | 13,94 | 13,61 | 3.583.290 |
| 11 abr 2024 | 13,92 | 14,17 | 13,87 | 13,92 | 13,59 | 4.962.099 |
| 10 abr 2024 | 14,70 | 14,70 | 13,90 | 14,04 | 13,70 | 7.616.351 |
| 09 abr 2024 | 14,55 | 14,59 | 14,32 | 14,50 | 14,15 | 3.857.761 |
| 08 abr 2024 | 14,79 | 14,91 | 14,45 | 14,45 | 14,10 | 4.820.742 |
| 03 abr 2024 | 15,09 | 15,09 | 14,69 | 14,91 | 14,55 | 5.277.498 |
| 02 abr 2024 | 15,00 | 15,25 | 14,91 | 15,12 | 14,76 | 6.284.734 |
| 01 abr 2024 | 15,22 | 15,26 | 14,93 | 15,11 | 14,75 | 6.274.476 |
| 29 mar 2024 | 15,15 | 15,29 | 14,74 | 14,97 | 14,61 | 4.408.030 |
| 28 mar 2024 | 14,60 | 15,43 | 14,60 | 15,21 | 14,85 | 9.414.227 |
| 27 mar 2024 | 14,64 | 15,28 | 14,35 | 14,69 | 14,34 | 9.845.618 |
| 26 mar 2024 | 15,12 | 15,13 | 14,48 | 14,64 | 14,29 | 12.459.467 |
| 25 mar 2024 | 15,40 | 15,80 | 15,23 | 15,30 | 14,93 | 7.371.808 |
| 22 mar 2024 | 15,86 | 15,92 | 15,32 | 15,47 | 15,10 | 8.343.990 |
| 21 mar 2024 | 15,72 | 16,31 | 15,69 | 15,88 | 15,50 | 12.959.842 |
| 20 mar 2024 | 15,22 | 16,32 | 15,08 | 15,86 | 15,48 | 17.011.266 |
| 19 mar 2024 | 15,86 | 15,87 | 15,33 | 15,38 | 15,01 | 12.638.530 |
| 18 mar 2024 | 15,76 | 16,40 | 15,25 | 15,99 | 15,61 | 23.139.546 |
| 15 mar 2024 | 14,99 | 15,45 | 14,92 | 15,19 | 14,83 | 15.875.665 |
| 14 mar 2024 | 14,80 | 15,15 | 14,55 | 14,95 | 14,59 | 17.910.838 |
| 13 mar 2024 | 14,45 | 14,93 | 14,27 | 14,52 | 14,17 | 11.214.458 |
| 12 mar 2024 | 14,25 | 14,50 | 14,10 | 14,46 | 14,11 | 8.878.498 |
| 11 mar 2024 | 14,09 | 14,24 | 13,97 | 14,20 | 13,86 | 6.112.419 |
| 08 mar 2024 | 14,00 | 14,23 | 14,00 | 14,06 | 13,72 | 6.685.890 |
| 07 mar 2024 | 14,35 | 14,64 | 14,00 | 14,05 | 13,71 | 7.136.557 |
| 06 mar 2024 | 14,58 | 14,67 | 14,33 | 14,35 | 14,01 | 7.735.887 |
| 05 mar 2024 | 15,03 | 15,03 | 14,60 | 14,67 | 14,32 | 6.496.914 |
| 04 mar 2024 | 14,55 | 15,16 | 14,51 | 15,05 | 14,69 | 13.889.788 |
| 01 mar 2024 | 14,39 | 14,90 | 14,29 | 14,69 | 14,34 | 8.762.250 |
| 29 feb 2024 | 13,73 | 14,47 | 13,72 | 14,38 | 14,04 | 6.266.489 |
| 28 feb 2024 | 14,72 | 14,98 | 14,00 | 14,00 | 13,66 | 10.608.424 |
| 27 feb 2024 | 14,60 | 14,92 | 14,46 | 14,71 | 14,36 | 9.402.130 |
| 26 feb 2024 | 14,69 | 15,15 | 14,32 | 14,69 | 14,34 | 20.653.420 |
| 23 feb 2024 | 14,00 | 14,00 | 13,61 | 13,90 | 13,57 | 7.057.482 |
| 22 feb 2024 | 13,94 | 14,12 | 13,76 | 14,08 | 13,74 | 9.025.697 |
| 21 feb 2024 | 13,64 | 13,99 | 13,50 | 13,77 | 13,44 | 7.908.766 |
| 20 feb 2024 | 13,52 | 13,77 | 13,40 | 13,67 | 13,34 | 5.767.612 |
| 19 feb 2024 | 13,50 | 14,09 | 13,41 | 13,63 | 13,30 | 8.404.173 |
| 08 feb 2024 | 13,10 | 14,38 | 12,80 | 13,90 | 13,57 | 22.402.617 |
| 07 feb 2024 | 12,08 | 13,10 | 12,02 | 13,09 | 12,78 | 15.208.987 |
| 06 feb 2024 | 10,68 | 11,91 | 10,63 | 11,91 | 11,62 | 12.560.237 |
| 05 feb 2024 | 11,28 | 11,46 | 10,30 | 10,83 | 10,57 | 11.644.585 |
| 02 feb 2024 | 11,81 | 12,18 | 11,06 | 11,44 | 11,17 | 9.459.265 |
| 01 feb 2024 | 11,99 | 12,27 | 11,53 | 11,84 | 11,56 | 9.542.407 |
| 31 ene 2024 | 12,28 | 13,03 | 12,10 | 12,15 | 11,86 | 12.036.381 |
| 30 ene 2024 | 13,22 | 13,47 | 12,51 | 12,51 | 12,21 | 23.711.359 |
| 29 ene 2024 | 13,38 | 14,29 | 13,24 | 13,90 | 13,57 | 29.944.872 |
| 26 ene 2024 | 13,56 | 13,58 | 12,94 | 12,99 | 12,68 | 9.724.453 |
| 25 ene 2024 | 13,35 | 13,74 | 12,75 | 13,62 | 13,29 | 12.239.451 |
| 24 ene 2024 | 12,62 | 12,67 | 12,04 | 12,50 | 12,20 | 4.677.224 |
| 23 ene 2024 | 12,30 | 12,72 | 12,21 | 12,57 | 12,27 | 5.436.325 |
| 22 ene 2024 | 13,09 | 13,13 | 12,32 | 12,37 | 12,07 | 6.011.182 |
| 19 ene 2024 | 13,53 | 13,67 | 13,05 | 13,07 | 12,76 | 6.612.560 |
| 18 ene 2024 | 13,64 | 14,27 | 13,10 | 13,58 | 13,25 | 10.856.638 |
| 17 ene 2024 | 13,61 | 14,15 | 13,51 | 13,67 | 13,34 | 12.119.859 |
| 16 ene 2024 | 13,35 | 13,76 | 13,24 | 13,65 | 13,32 | 6.614.482 |
| 15 ene 2024 | 13,33 | 13,41 | 13,12 | 13,36 | 13,04 | 3.217.371 |
| 12 ene 2024 | 13,44 | 13,62 | 13,30 | 13,35 | 13,03 | 4.471.475 |
| 11 ene 2024 | 13,09 | 13,46 | 12,94 | 13,44 | 13,12 | 6.002.931 |
| 10 ene 2024 | 12,93 | 13,10 | 12,75 | 12,89 | 12,58 | 3.821.033 |
| 09 ene 2024 | 12,92 | 13,18 | 12,85 | 12,93 | 12,62 | 4.060.130 |
| 08 ene 2024 | 13,19 | 13,19 | 12,91 | 12,94 | 12,63 | 4.515.430 |
| 05 ene 2024 | 13,47 | 13,55 | 13,14 | 13,19 | 12,87 | 3.493.464 |
| 04 ene 2024 | 13,56 | 13,63 | 13,41 | 13,48 | 13,16 | 2.719.230 |
| 03 ene 2024 | 13,63 | 13,73 | 13,47 | 13,63 | 13,30 | 5.202.116 |
| 02 ene 2024 | 13,91 | 13,92 | 13,60 | 13,63 | 13,30 | 5.986.161 |
| 29 dic 2023 | 13,77 | 13,95 | 13,66 | 13,84 | 13,51 | 4.536.317 |
| 28 dic 2023 | 13,30 | 13,88 | 13,14 | 13,73 | 13,40 | 7.563.382 |
| 27 dic 2023 | 13,34 | 13,41 | 13,11 | 13,22 | 12,90 | 4.696.157 |
| 26 dic 2023 | 13,49 | 13,55 | 13,24 | 13,35 | 13,03 | 3.839.055 |
| 25 dic 2023 | 13,46 | 13,62 | 13,35 | 13,48 | 13,16 | 3.212.801 |
| 22 dic 2023 | 13,58 | 13,68 | 13,29 | 13,48 | 13,16 | 4.047.254 |
| 21 dic 2023 | 13,33 | 13,58 | 13,28 | 13,47 | 13,15 | 5.474.475 |
| 20 dic 2023 | 13,56 | 13,75 | 13,35 | 13,35 | 13,03 | 5.563.377 |
| 19 dic 2023 | 13,71 | 13,74 | 13,38 | 13,50 | 13,18 | 7.112.811 |
| 18 dic 2023 | 13,96 | 13,96 | 13,62 | 13,70 | 13,37 | 4.626.949 |
| 15 dic 2023 | 14,16 | 14,22 | 13,85 | 13,93 | 13,60 | 5.155.977 |
| 14 dic 2023 | 14,30 | 14,38 | 13,96 | 14,07 | 13,73 | 5.737.345 |
| 13 dic 2023 | 14,50 | 14,53 | 14,15 | 14,17 | 13,83 | 5.295.050 |
| 12 dic 2023 | 14,67 | 14,70 | 14,42 | 14,45 | 14,10 | 4.022.993 |
| 11 dic 2023 | 14,59 | 14,80 | 14,25 | 14,61 | 14,26 | 4.858.289 |
| 08 dic 2023 | 14,61 | 14,70 | 14,44 | 14,49 | 14,14 | 3.554.354 |
| *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.