Mercados españoles cerrados en 4 hrs 17 min
IBEX 35
11.214,50 -61,50 (-0,55%) Euro Stoxx 50
4.991,52 -38,83 (-0,77%) Dólar/Euro
1,0842 -0,0018 (-0,16%) Petróleo Brent
84,82 +0,60 (+0,71%) Oro
2.347,50 -9,00 (-0,38%) Bitcoin EUR
62.529,10 -696,55 (-1,10%)
Contemporary Amperex Technology Co., Limited (300750.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 202,80 | 202,50 | 197,80 | 198,79 | 198,79 | 13.563.869 |
| 28 may 2024 | 199,46 | 200,58 | 197,60 | 197,80 | 197,80 | 12.689.994 |
| 27 may 2024 | 201,80 | 201,80 | 198,50 | 200,01 | 200,01 | 16.361.785 |
| 24 may 2024 | 202,80 | 204,86 | 200,79 | 200,98 | 200,98 | 15.510.693 |
| 23 may 2024 | 204,20 | 205,65 | 203,13 | 204,34 | 204,34 | 17.654.820 |
| 22 may 2024 | 202,50 | 207,00 | 201,60 | 204,89 | 204,89 | 25.236.561 |
| 21 may 2024 | 203,67 | 204,58 | 200,56 | 201,56 | 201,56 | 12.296.358 |
| 20 may 2024 | 207,20 | 207,88 | 203,01 | 203,45 | 203,45 | 19.917.171 |
| 17 may 2024 | 199,70 | 203,00 | 198,58 | 203,00 | 203,00 | 18.496.201 |
| 16 may 2024 | 198,80 | 201,64 | 196,98 | 199,67 | 199,67 | 15.378.204 |
| 15 may 2024 | 199,01 | 203,33 | 197,50 | 197,89 | 197,89 | 13.074.116 |
| 14 may 2024 | 200,60 | 201,20 | 198,12 | 199,01 | 199,01 | 10.694.712 |
| 13 may 2024 | 196,30 | 201,77 | 195,51 | 199,35 | 199,35 | 22.196.723 |
| 10 may 2024 | 209,40 | 209,40 | 203,00 | 203,50 | 203,50 | 22.801.132 |
| 09 may 2024 | 206,27 | 210,51 | 206,20 | 209,40 | 209,40 | 21.921.628 |
| 08 may 2024 | 207,00 | 207,80 | 203,11 | 203,23 | 203,23 | 12.432.997 |
| 07 may 2024 | 206,18 | 207,88 | 205,15 | 206,88 | 206,88 | 13.179.902 |
| 06 may 2024 | 211,00 | 211,70 | 206,03 | 206,98 | 206,98 | 27.099.899 |
| 30 abr 2024 | 205,76 | 205,76 | 202,00 | 202,60 | 202,60 | 21.433.024 |
| 30 abr 2024 | 5.028 Dividendo | |||||
| 29 abr 2024 | 200,57 | 213,50 | 200,00 | 209,63 | 204,60 | 43.863.035 |
| 26 abr 2024 | 192,01 | 198,88 | 192,01 | 198,48 | 193,72 | 22.488.071 |
| 25 abr 2024 | 188,57 | 194,35 | 187,89 | 193,20 | 188,57 | 16.418.323 |
| 24 abr 2024 | 192,00 | 192,40 | 186,40 | 189,60 | 185,05 | 15.154.279 |
| 23 abr 2024 | 191,13 | 192,50 | 187,88 | 189,93 | 185,37 | 11.113.796 |
| 22 abr 2024 | 192,80 | 194,89 | 190,57 | 190,60 | 186,03 | 15.098.743 |
| 19 abr 2024 | 193,06 | 194,46 | 189,51 | 190,80 | 186,22 | 18.491.472 |
| 18 abr 2024 | 193,97 | 197,45 | 191,39 | 195,56 | 190,87 | 19.539.576 |
| 17 abr 2024 | 195,35 | 196,93 | 193,02 | 195,99 | 191,29 | 21.619.164 |
| 16 abr 2024 | 199,00 | 199,30 | 194,92 | 197,15 | 192,42 | 27.623.120 |
| 15 abr 2024 | 193,85 | 197,14 | 191,86 | 197,14 | 192,41 | 30.548.250 |
| 12 abr 2024 | 191,00 | 191,98 | 188,01 | 188,39 | 183,87 | 16.625.645 |
| 11 abr 2024 | 190,81 | 194,30 | 187,00 | 192,60 | 187,98 | 19.295.444 |
| 10 abr 2024 | 194,11 | 195,00 | 191,53 | 192,74 | 188,12 | 17.961.495 |
| 09 abr 2024 | 194,00 | 196,50 | 193,71 | 196,00 | 191,30 | 14.570.001 |
| 08 abr 2024 | 197,65 | 199,90 | 194,60 | 194,60 | 189,93 | 18.957.556 |
| 03 abr 2024 | 198,94 | 198,95 | 194,60 | 197,65 | 192,91 | 23.489.041 |
| 02 abr 2024 | 198,10 | 201,57 | 196,50 | 199,70 | 194,91 | 24.038.110 |
| 01 abr 2024 | 194,00 | 199,83 | 193,40 | 197,84 | 193,09 | 27.513.187 |
| 29 mar 2024 | 190,30 | 195,00 | 190,00 | 190,16 | 185,60 | 11.091.250 |
| 28 mar 2024 | 188,07 | 191,70 | 186,60 | 188,78 | 184,25 | 20.036.725 |
| 27 mar 2024 | 191,74 | 191,75 | 188,00 | 188,00 | 183,49 | 20.645.704 |
| 26 mar 2024 | 185,70 | 193,13 | 185,69 | 191,80 | 187,20 | 30.247.308 |
| 25 mar 2024 | 185,57 | 188,20 | 184,48 | 184,80 | 180,37 | 16.413.365 |
| 22 mar 2024 | 189,09 | 189,91 | 184,99 | 186,51 | 182,04 | 19.103.367 |
| 21 mar 2024 | 189,51 | 191,88 | 189,08 | 189,08 | 184,54 | 18.756.720 |
| 20 mar 2024 | 185,51 | 191,24 | 185,51 | 189,48 | 184,94 | 21.031.584 |
| 19 mar 2024 | 190,49 | 192,30 | 186,60 | 187,25 | 182,76 | 26.957.576 |
| 18 mar 2024 | 190,04 | 193,76 | 188,95 | 190,96 | 186,38 | 48.305.173 |
| 15 mar 2024 | 183,63 | 183,90 | 176,85 | 181,00 | 176,66 | 35.483.644 |
| 14 mar 2024 | 184,89 | 187,96 | 182,96 | 183,81 | 179,40 | 30.535.646 |
| 13 mar 2024 | 187,00 | 187,69 | 183,30 | 185,18 | 180,74 | 34.795.798 |
| 12 mar 2024 | 183,34 | 186,43 | 180,00 | 185,84 | 181,38 | 62.164.900 |
| 11 mar 2024 | 165,00 | 181,65 | 164,10 | 180,85 | 176,51 | 76.335.047 |
| 08 mar 2024 | 159,13 | 160,80 | 156,65 | 158,00 | 154,21 | 20.217.023 |
| 07 mar 2024 | 163,00 | 164,17 | 159,48 | 160,15 | 156,31 | 22.145.021 |
| 06 mar 2024 | 162,58 | 166,90 | 161,70 | 163,64 | 159,72 | 18.718.009 |
| 05 mar 2024 | 162,10 | 165,20 | 160,00 | 164,65 | 160,70 | 27.549.599 |
| 04 mar 2024 | 165,00 | 167,86 | 162,77 | 163,90 | 159,97 | 26.808.577 |
| 01 mar 2024 | 163,53 | 165,56 | 162,40 | 164,55 | 160,60 | 28.101.336 |
| 29 feb 2024 | 156,10 | 163,77 | 155,66 | 163,51 | 159,59 | 39.167.504 |
| 28 feb 2024 | 158,18 | 163,30 | 157,01 | 157,01 | 153,24 | 40.091.711 |
| 27 feb 2024 | 155,08 | 157,85 | 154,54 | 157,83 | 154,04 | 29.040.075 |
| 26 feb 2024 | 159,23 | 159,99 | 154,70 | 156,00 | 152,26 | 36.066.425 |
| 23 feb 2024 | 161,97 | 162,00 | 159,06 | 160,50 | 156,65 | 21.017.639 |
| 22 feb 2024 | 161,33 | 161,33 | 158,88 | 160,35 | 156,50 | 20.955.947 |
| 21 feb 2024 | 157,38 | 163,30 | 156,34 | 161,20 | 157,33 | 25.782.663 |
| 20 feb 2024 | 161,88 | 161,88 | 156,07 | 158,33 | 154,53 | 22.194.791 |
| 19 feb 2024 | 164,96 | 164,96 | 159,09 | 160,09 | 156,25 | 27.092.476 |
| 08 feb 2024 | 159,50 | 165,00 | 158,88 | 162,84 | 158,93 | 30.901.156 |
| 07 feb 2024 | 158,00 | 159,79 | 156,00 | 159,60 | 155,77 | 36.607.040 |
| 06 feb 2024 | 151,19 | 159,26 | 150,82 | 158,33 | 154,53 | 43.745.926 |
| 05 feb 2024 | 142,61 | 154,50 | 142,30 | 151,94 | 148,30 | 47.132.613 |
| 02 feb 2024 | 148,00 | 149,00 | 143,37 | 146,00 | 142,50 | 30.706.037 |
| 01 feb 2024 | 151,58 | 152,52 | 148,58 | 149,02 | 145,45 | 27.968.844 |
| 31 ene 2024 | 145,00 | 152,96 | 144,00 | 151,59 | 147,95 | 59.522.108 |
| 30 ene 2024 | 145,50 | 147,44 | 140,40 | 140,75 | 137,37 | 32.727.425 |
| 29 ene 2024 | 149,44 | 150,78 | 147,02 | 147,02 | 143,49 | 21.767.500 |
| 26 ene 2024 | 152,50 | 154,48 | 150,00 | 150,00 | 146,40 | 27.181.270 |
| 25 ene 2024 | 152,00 | 155,10 | 149,71 | 155,00 | 151,28 | 29.479.609 |
| 24 ene 2024 | 154,50 | 154,99 | 149,51 | 153,48 | 149,80 | 24.870.983 |
| 23 ene 2024 | 155,00 | 158,80 | 153,19 | 153,91 | 150,22 | 32.305.895 |
| 22 ene 2024 | 153,50 | 159,95 | 150,65 | 155,66 | 151,93 | 40.488.810 |
| 19 ene 2024 | 153,80 | 157,89 | 153,40 | 154,90 | 151,18 | 26.594.908 |
| 18 ene 2024 | 150,10 | 155,20 | 150,01 | 154,61 | 150,90 | 30.778.779 |
| 17 ene 2024 | 156,86 | 156,86 | 151,75 | 152,24 | 148,59 | 21.761.525 |
| 16 ene 2024 | 151,66 | 157,25 | 150,56 | 156,95 | 153,19 | 28.469.270 |
| 15 ene 2024 | 153,50 | 153,70 | 149,35 | 151,70 | 148,06 | 17.272.193 |
| 12 ene 2024 | 154,00 | 157,33 | 152,20 | 154,63 | 150,92 | 25.462.228 |
| 11 ene 2024 | 150,66 | 157,77 | 148,51 | 154,82 | 151,11 | 32.801.802 |
| 10 ene 2024 | 146,94 | 153,11 | 146,55 | 150,66 | 147,05 | 23.211.960 |
| 09 ene 2024 | 149,96 | 151,37 | 145,75 | 148,70 | 145,13 | 23.391.625 |
| 08 ene 2024 | 150,20 | 153,39 | 149,08 | 150,00 | 146,40 | 19.385.405 |
| 05 ene 2024 | 150,99 | 154,73 | 149,49 | 150,90 | 147,28 | 21.035.318 |
| 04 ene 2024 | 155,50 | 155,72 | 149,77 | 151,20 | 147,57 | 27.241.762 |
| 03 ene 2024 | 156,10 | 157,28 | 154,40 | 155,80 | 152,06 | 19.757.581 |
| 02 ene 2024 | 162,22 | 162,53 | 156,62 | 156,83 | 153,07 | 21.403.268 |
| 29 dic 2023 | 163,98 | 165,00 | 162,00 | 163,26 | 159,34 | 22.683.782 |
| 28 dic 2023 | 154,22 | 163,16 | 153,57 | 162,99 | 159,08 | 37.850.179 |
| 27 dic 2023 | 157,53 | 158,00 | 153,87 | 154,33 | 150,63 | 17.356.460 |
| *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.