Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.778,48 +5.003,66 (+9,13%)
Transportation Telecommunication and Information Development Inc. Ltd. Zhejiang (300469.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 13,60 | 13,97 | 13,15 | 13,33 | 13,33 | 15.358.900 |
| 29 abr 2024 | 12,50 | 13,97 | 12,50 | 13,42 | 13,42 | 22.365.001 |
| 26 abr 2024 | 12,84 | 13,12 | 12,51 | 12,79 | 12,79 | 17.591.600 |
| 25 abr 2024 | 12,19 | 13,44 | 12,19 | 13,10 | 13,10 | 21.124.574 |
| 24 abr 2024 | 11,63 | 12,47 | 11,47 | 12,45 | 12,45 | 13.912.800 |
| 23 abr 2024 | 11,50 | 11,84 | 11,30 | 11,41 | 11,41 | 8.561.330 |
| 22 abr 2024 | 11,94 | 12,18 | 11,53 | 11,56 | 11,56 | 12.402.586 |
| 19 abr 2024 | 11,51 | 12,31 | 11,00 | 12,25 | 12,25 | 20.644.900 |
| 18 abr 2024 | 11,34 | 12,20 | 10,88 | 11,70 | 11,70 | 19.237.851 |
| 17 abr 2024 | 10,18 | 11,88 | 10,18 | 11,41 | 11,41 | 21.973.904 |
| 16 abr 2024 | 12,80 | 12,87 | 10,31 | 10,31 | 10,31 | 27.755.900 |
| 15 abr 2024 | 14,74 | 14,74 | 12,67 | 12,89 | 12,89 | 23.745.172 |
| 12 abr 2024 | 15,00 | 15,60 | 14,61 | 15,13 | 15,13 | 19.767.982 |
| 11 abr 2024 | 13,99 | 15,21 | 13,99 | 15,01 | 15,01 | 18.796.811 |
| 10 abr 2024 | 14,40 | 14,49 | 13,91 | 14,09 | 14,09 | 8.251.126 |
| 09 abr 2024 | 13,64 | 14,69 | 13,60 | 14,42 | 14,42 | 14.362.127 |
| 08 abr 2024 | 14,03 | 14,09 | 13,38 | 13,63 | 13,63 | 10.965.032 |
| 03 abr 2024 | 14,03 | 14,57 | 14,03 | 14,22 | 14,22 | 11.260.260 |
| 02 abr 2024 | 14,60 | 14,85 | 14,00 | 14,27 | 14,27 | 16.376.528 |
| 01 abr 2024 | 14,24 | 14,85 | 14,10 | 14,70 | 14,70 | 20.616.280 |
| 29 mar 2024 | 14,12 | 14,26 | 13,68 | 14,07 | 14,07 | 11.715.200 |
| 28 mar 2024 | 12,75 | 14,33 | 12,75 | 14,32 | 14,32 | 24.488.444 |
| 27 mar 2024 | 13,21 | 13,50 | 12,55 | 13,01 | 13,01 | 16.406.600 |
| 26 mar 2024 | 13,43 | 13,59 | 12,90 | 13,21 | 13,21 | 15.087.675 |
| 25 mar 2024 | 13,92 | 14,52 | 13,50 | 13,56 | 13,56 | 19.514.138 |
| 22 mar 2024 | 14,50 | 14,92 | 14,40 | 14,44 | 14,44 | 19.860.822 |
| 21 mar 2024 | 14,97 | 15,25 | 14,55 | 14,66 | 14,66 | 22.925.989 |
| 20 mar 2024 | 14,83 | 15,49 | 14,49 | 15,13 | 15,13 | 33.448.084 |
| 19 mar 2024 | 14,70 | 15,72 | 14,45 | 15,10 | 15,10 | 37.297.972 |
| 18 mar 2024 | 14,27 | 15,45 | 14,27 | 14,92 | 14,92 | 39.174.789 |
| 15 mar 2024 | 14,08 | 15,62 | 13,94 | 14,67 | 14,67 | 48.045.991 |
| 14 mar 2024 | 13,18 | 15,15 | 12,90 | 14,60 | 14,60 | 55.952.129 |
| 13 mar 2024 | 13,00 | 13,70 | 12,87 | 13,38 | 13,38 | 49.032.896 |
| 12 mar 2024 | 12,16 | 14,38 | 12,14 | 14,09 | 14,09 | 58.934.956 |
| 11 mar 2024 | 11,85 | 13,19 | 11,68 | 11,98 | 11,98 | 44.234.240 |
| 08 mar 2024 | 9,85 | 11,36 | 9,80 | 10,99 | 10,99 | 27.296.975 |
| 07 mar 2024 | 10,36 | 10,42 | 9,74 | 9,93 | 9,93 | 11.613.600 |
| 06 mar 2024 | 10,10 | 10,39 | 10,07 | 10,28 | 10,28 | 9.717.836 |
| 05 mar 2024 | 10,40 | 10,51 | 10,15 | 10,25 | 10,25 | 11.502.006 |
| 04 mar 2024 | 10,76 | 10,89 | 10,17 | 10,57 | 10,57 | 13.978.592 |
| 01 mar 2024 | 10,99 | 11,16 | 10,46 | 10,80 | 10,80 | 21.380.432 |
| 29 feb 2024 | 9,18 | 11,08 | 9,18 | 10,92 | 10,92 | 22.524.970 |
| 28 feb 2024 | 10,49 | 10,80 | 9,20 | 9,28 | 9,28 | 19.590.080 |
| 27 feb 2024 | 10,14 | 10,47 | 9,86 | 10,44 | 10,44 | 16.835.407 |
| 26 feb 2024 | 9,95 | 10,48 | 9,79 | 10,15 | 10,15 | 21.256.593 |
| 23 feb 2024 | 9,50 | 10,24 | 9,43 | 10,15 | 10,15 | 25.979.161 |
| 22 feb 2024 | 9,41 | 10,02 | 8,80 | 9,71 | 9,71 | 23.539.037 |
| 21 feb 2024 | 8,10 | 9,10 | 8,10 | 8,58 | 8,58 | 14.887.790 |
| 20 feb 2024 | 7,94 | 8,48 | 7,67 | 8,33 | 8,33 | 14.826.645 |
| 19 feb 2024 | 7,45 | 8,07 | 7,45 | 7,91 | 7,91 | 18.279.636 |
| 08 feb 2024 | 6,60 | 7,50 | 6,25 | 7,45 | 7,45 | 24.512.096 |
| 07 feb 2024 | 7,35 | 7,35 | 6,20 | 6,78 | 6,78 | 27.877.146 |
| 06 feb 2024 | 7,65 | 7,81 | 6,63 | 7,40 | 7,40 | 21.190.302 |
| 05 feb 2024 | 9,70 | 9,70 | 7,71 | 7,71 | 7,71 | 23.104.410 |
| 02 feb 2024 | 10,43 | 10,76 | 9,04 | 9,64 | 9,64 | 9.475.756 |
| 01 feb 2024 | 10,52 | 10,60 | 10,00 | 10,31 | 10,31 | 7.370.722 |
| 31 ene 2024 | 11,67 | 11,69 | 10,44 | 10,48 | 10,48 | 9.457.290 |
| 30 ene 2024 | 12,00 | 12,15 | 11,41 | 11,59 | 11,59 | 5.711.353 |
| 29 ene 2024 | 12,65 | 12,70 | 12,03 | 12,03 | 12,03 | 6.971.500 |
| 26 ene 2024 | 12,83 | 13,74 | 12,53 | 12,65 | 12,65 | 13.020.758 |
| 25 ene 2024 | 11,72 | 12,71 | 11,61 | 12,70 | 12,70 | 7.195.241 |
| 24 ene 2024 | 11,46 | 11,78 | 11,11 | 11,72 | 11,72 | 5.006.700 |
| 23 ene 2024 | 11,43 | 11,66 | 11,24 | 11,38 | 11,38 | 5.390.400 |
| 22 ene 2024 | 12,50 | 12,50 | 11,36 | 11,51 | 11,51 | 5.301.000 |
| 19 ene 2024 | 12,60 | 12,64 | 12,32 | 12,40 | 12,40 | 3.318.612 |
| 18 ene 2024 | 12,75 | 12,80 | 12,12 | 12,53 | 12,53 | 4.412.100 |
| 17 ene 2024 | 13,20 | 13,22 | 12,63 | 12,66 | 12,66 | 2.350.600 |
| 16 ene 2024 | 13,28 | 13,30 | 12,82 | 13,10 | 13,10 | 4.099.470 |
| 15 ene 2024 | 13,31 | 13,45 | 13,08 | 13,23 | 13,23 | 3.055.591 |
| 12 ene 2024 | 13,88 | 13,91 | 13,40 | 13,47 | 13,47 | 2.646.270 |
| 11 ene 2024 | 13,21 | 13,81 | 13,21 | 13,78 | 13,78 | 2.695.606 |
| 10 ene 2024 | 13,56 | 13,60 | 13,11 | 13,32 | 13,32 | 2.570.400 |
| 09 ene 2024 | 13,43 | 13,91 | 13,43 | 13,60 | 13,60 | 2.534.660 |
| 08 ene 2024 | 14,08 | 14,10 | 13,57 | 13,57 | 13,57 | 2.400.006 |
| 05 ene 2024 | 14,36 | 14,38 | 13,87 | 13,96 | 13,96 | 3.629.647 |
| 04 ene 2024 | 14,50 | 14,52 | 14,21 | 14,30 | 14,30 | 2.895.686 |
| 03 ene 2024 | 14,60 | 14,67 | 14,25 | 14,44 | 14,44 | 2.613.400 |
| 02 ene 2024 | 14,80 | 14,90 | 14,58 | 14,60 | 14,60 | 2.382.300 |
| 29 dic 2023 | 14,56 | 14,76 | 14,44 | 14,72 | 14,72 | 2.926.148 |
| 28 dic 2023 | 14,18 | 14,58 | 14,06 | 14,49 | 14,49 | 4.003.100 |
| 27 dic 2023 | 13,93 | 14,35 | 13,89 | 14,22 | 14,22 | 4.275.341 |
| 26 dic 2023 | 14,52 | 14,69 | 13,64 | 13,95 | 13,95 | 7.649.443 |
| 25 dic 2023 | 14,80 | 15,04 | 14,39 | 14,52 | 14,52 | 3.910.001 |
| 22 dic 2023 | 15,35 | 15,52 | 14,78 | 14,83 | 14,83 | 4.242.687 |
| 21 dic 2023 | 15,40 | 15,65 | 15,20 | 15,38 | 15,38 | 2.598.378 |
| 20 dic 2023 | 16,10 | 16,10 | 15,43 | 15,46 | 15,46 | 2.915.497 |
| 19 dic 2023 | 15,83 | 16,05 | 15,74 | 15,92 | 15,92 | 2.125.500 |
| 18 dic 2023 | 16,00 | 16,33 | 15,80 | 15,88 | 15,88 | 3.486.356 |
| 15 dic 2023 | 16,18 | 16,26 | 15,77 | 16,08 | 16,08 | 3.958.357 |
| 14 dic 2023 | 16,22 | 16,52 | 16,16 | 16,21 | 16,21 | 3.220.510 |
| 13 dic 2023 | 16,51 | 16,65 | 16,09 | 16,16 | 16,16 | 5.499.958 |
| 12 dic 2023 | 16,85 | 16,94 | 16,49 | 16,58 | 16,58 | 4.692.235 |
| 11 dic 2023 | 16,58 | 16,83 | 16,30 | 16,81 | 16,81 | 5.819.192 |
| 08 dic 2023 | 16,96 | 17,13 | 16,50 | 16,91 | 16,91 | 6.683.575 |
| 07 dic 2023 | 16,76 | 17,11 | 16,72 | 16,91 | 16,91 | 5.890.194 |
| 06 dic 2023 | 16,93 | 17,13 | 16,48 | 16,83 | 16,83 | 7.213.442 |
| 05 dic 2023 | 17,43 | 17,47 | 16,86 | 17,09 | 17,09 | 11.152.606 |
| 04 dic 2023 | 16,85 | 18,15 | 16,73 | 17,52 | 17,52 | 14.972.253 |
| 01 dic 2023 | 16,09 | 16,84 | 16,00 | 16,80 | 16,80 | 6.394.347 |
| 30 nov 2023 | 16,31 | 16,44 | 15,80 | 16,02 | 16,02 | 4.907.318 |
| *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.