Mercados españoles abiertos en 4 hrs 38 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.495,81 -341,65 (-0,88%) Dólar/Euro
1,0887 +0,0005 (+0,04%) Petróleo Brent
77,50 -0,02 (-0,03%) Bitcoin EUR
65.186,35 +1.583,16 (+2,49%)
Shanghai W-Ibeda High Tech.Group Co.,Ltd. (688071.SS)
Shanghai - Shanghai Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 10:07AM CST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 25,05 | 25,54 | 24,71 | 25,33 | 25,33 | 390.070 |
| 04 jun 2024 | 26,85 | 26,85 | 24,70 | 25,06 | 25,06 | 2.002.760 |
| 03 jun 2024 | 28,15 | 28,60 | 26,20 | 26,45 | 26,45 | 1.252.566 |
| 31 may 2024 | 26,25 | 28,30 | 26,23 | 27,73 | 27,73 | 1.376.614 |
| 30 may 2024 | 26,40 | 26,77 | 26,12 | 26,55 | 26,55 | 627.233 |
| 29 may 2024 | 26,91 | 27,16 | 26,39 | 26,73 | 26,73 | 645.392 |
| 28 may 2024 | 26,91 | 27,15 | 26,43 | 26,52 | 26,52 | 756.006 |
| 27 may 2024 | 27,39 | 27,39 | 26,33 | 27,00 | 27,00 | 799.204 |
| 24 may 2024 | 28,00 | 29,07 | 27,03 | 27,13 | 27,13 | 1.486.207 |
| 23 may 2024 | 29,00 | 29,68 | 28,09 | 28,29 | 28,29 | 1.464.901 |
| 22 may 2024 | 27,92 | 29,52 | 27,82 | 29,19 | 29,19 | 1.864.312 |
| 21 may 2024 | 27,97 | 28,09 | 27,34 | 27,80 | 27,80 | 1.103.900 |
| 20 may 2024 | 26,99 | 28,20 | 26,79 | 27,97 | 27,97 | 1.242.686 |
| 17 may 2024 | 26,65 | 27,15 | 26,24 | 27,00 | 27,00 | 734.035 |
| 16 may 2024 | 26,90 | 27,60 | 26,55 | 26,65 | 26,65 | 713.742 |
| 15 may 2024 | 27,04 | 27,58 | 26,72 | 26,91 | 26,91 | 772.771 |
| 14 may 2024 | 27,11 | 27,69 | 26,83 | 27,42 | 27,42 | 940.763 |
| 13 may 2024 | 27,69 | 27,69 | 26,23 | 26,94 | 26,94 | 1.545.348 |
| 10 may 2024 | 29,30 | 29,36 | 27,10 | 27,73 | 27,73 | 2.781.565 |
| 09 may 2024 | 29,50 | 30,10 | 28,82 | 29,33 | 29,33 | 1.805.344 |
| 08 may 2024 | 31,13 | 31,13 | 29,36 | 29,54 | 29,54 | 1.829.749 |
| 07 may 2024 | 30,00 | 31,10 | 29,82 | 30,88 | 30,88 | 1.489.302 |
| 06 may 2024 | 28,96 | 30,60 | 28,96 | 30,33 | 30,33 | 2.809.556 |
| 30 abr 2024 | 28,11 | 29,44 | 28,11 | 28,56 | 28,56 | 2.355.788 |
| 29 abr 2024 | 28,00 | 28,96 | 27,79 | 28,39 | 28,39 | 1.806.203 |
| 26 abr 2024 | 26,80 | 27,90 | 26,39 | 27,40 | 27,40 | 1.427.384 |
| 25 abr 2024 | 26,00 | 27,58 | 25,47 | 27,13 | 27,13 | 1.689.436 |
| 24 abr 2024 | 26,03 | 27,45 | 26,03 | 26,69 | 26,69 | 1.342.291 |
| 23 abr 2024 | 24,94 | 26,70 | 24,77 | 26,27 | 26,27 | 1.358.042 |
| 22 abr 2024 | 25,24 | 25,41 | 24,03 | 25,00 | 25,00 | 1.020.049 |
| 19 abr 2024 | 25,57 | 26,09 | 25,01 | 25,49 | 25,49 | 1.610.109 |
| 18 abr 2024 | 24,42 | 26,60 | 23,95 | 26,00 | 26,00 | 2.522.062 |
| 17 abr 2024 | 22,84 | 25,00 | 22,84 | 24,82 | 24,82 | 2.106.302 |
| 16 abr 2024 | 24,50 | 24,50 | 21,56 | 22,58 | 22,58 | 2.975.493 |
| 15 abr 2024 | 26,20 | 26,54 | 23,75 | 24,30 | 24,30 | 3.060.106 |
| 12 abr 2024 | 27,42 | 27,73 | 26,36 | 26,43 | 26,43 | 1.701.102 |
| 11 abr 2024 | 27,24 | 28,51 | 27,20 | 27,60 | 27,60 | 1.921.870 |
| 10 abr 2024 | 29,20 | 29,22 | 27,00 | 27,38 | 27,38 | 1.874.979 |
| 09 abr 2024 | 29,20 | 29,79 | 28,56 | 28,92 | 28,92 | 1.727.058 |
| 08 abr 2024 | 31,00 | 31,00 | 29,13 | 29,14 | 29,14 | 2.265.021 |
| 03 abr 2024 | 33,77 | 33,80 | 30,85 | 31,00 | 31,00 | 2.839.947 |
| 02 abr 2024 | 34,55 | 34,69 | 33,23 | 33,64 | 33,64 | 1.178.744 |
| 01 abr 2024 | 34,15 | 34,88 | 34,06 | 34,54 | 34,54 | 1.601.276 |
| 29 mar 2024 | 34,39 | 35,00 | 33,03 | 34,06 | 34,06 | 1.435.900 |
| 28 mar 2024 | 32,34 | 35,16 | 32,00 | 34,55 | 34,55 | 3.158.918 |
| 27 mar 2024 | 33,60 | 34,56 | 31,88 | 32,52 | 32,52 | 2.430.983 |
| 26 mar 2024 | 34,20 | 34,58 | 32,90 | 33,19 | 33,19 | 2.561.450 |
| 25 mar 2024 | 34,64 | 36,58 | 33,80 | 34,49 | 34,49 | 2.754.668 |
| 22 mar 2024 | 36,35 | 36,70 | 34,72 | 35,21 | 35,21 | 2.983.180 |
| 21 mar 2024 | 37,28 | 37,28 | 36,00 | 36,70 | 36,70 | 2.695.078 |
| 20 mar 2024 | 36,32 | 38,19 | 35,70 | 37,11 | 37,11 | 4.371.879 |
| 19 mar 2024 | 35,33 | 38,93 | 35,17 | 36,69 | 36,69 | 6.383.331 |
| 18 mar 2024 | 33,50 | 36,97 | 32,28 | 36,14 | 36,14 | 8.000.205 |
| 15 mar 2024 | 33,47 | 34,39 | 31,76 | 33,59 | 33,59 | 6.729.749 |
| 14 mar 2024 | 31,69 | 32,50 | 30,00 | 30,99 | 30,99 | 2.549.408 |
| 13 mar 2024 | 31,95 | 31,95 | 30,60 | 31,49 | 31,49 | 2.193.599 |
| 12 mar 2024 | 31,34 | 31,95 | 30,80 | 31,62 | 31,62 | 2.031.661 |
| 11 mar 2024 | 30,02 | 31,17 | 29,92 | 31,14 | 31,14 | 1.883.211 |
| 08 mar 2024 | 30,60 | 31,30 | 29,70 | 30,36 | 30,36 | 2.225.721 |
| 07 mar 2024 | 32,00 | 32,80 | 30,50 | 30,85 | 30,85 | 2.389.807 |
| 06 mar 2024 | 30,95 | 32,32 | 29,85 | 31,58 | 31,58 | 2.997.595 |
| 05 mar 2024 | 32,00 | 32,00 | 30,22 | 30,98 | 30,98 | 4.063.257 |
| 04 mar 2024 | 33,00 | 33,66 | 30,61 | 32,20 | 32,20 | 3.360.055 |
| 01 mar 2024 | 32,99 | 33,98 | 32,42 | 33,30 | 33,30 | 2.864.457 |
| 29 feb 2024 | 30,00 | 33,33 | 29,92 | 32,72 | 32,72 | 4.285.125 |
| 28 feb 2024 | 35,38 | 35,99 | 30,15 | 30,59 | 30,59 | 5.709.871 |
| 27 feb 2024 | 33,00 | 35,55 | 32,48 | 35,21 | 35,21 | 3.716.435 |
| 26 feb 2024 | 32,81 | 35,42 | 31,14 | 33,40 | 33,40 | 3.684.092 |
| 23 feb 2024 | 29,07 | 33,37 | 28,80 | 32,59 | 32,59 | 3.949.038 |
| 22 feb 2024 | 27,66 | 28,89 | 27,27 | 28,83 | 28,83 | 2.675.080 |
| 21 feb 2024 | 26,79 | 30,00 | 26,02 | 27,50 | 27,50 | 4.280.441 |
| 20 feb 2024 | 25,20 | 27,00 | 23,99 | 26,60 | 26,60 | 3.178.685 |
| 19 feb 2024 | 25,10 | 26,50 | 24,11 | 25,35 | 25,35 | 4.429.453 |
| 08 feb 2024 | 20,44 | 24,50 | 19,75 | 24,50 | 24,50 | 4.769.248 |
| 07 feb 2024 | 23,35 | 23,35 | 19,73 | 20,42 | 20,42 | 5.524.410 |
| 06 feb 2024 | 22,91 | 23,91 | 19,89 | 23,01 | 23,01 | 5.116.108 |
| 05 feb 2024 | 27,05 | 27,48 | 22,86 | 23,65 | 23,65 | 2.786.949 |
| 02 feb 2024 | 29,85 | 30,52 | 25,01 | 27,60 | 27,60 | 2.074.949 |
| 01 feb 2024 | 30,63 | 30,98 | 29,16 | 29,50 | 29,50 | 1.371.190 |
| 31 ene 2024 | 32,83 | 33,47 | 29,82 | 30,26 | 30,26 | 1.386.267 |
| 30 ene 2024 | 33,40 | 34,32 | 32,50 | 32,50 | 32,50 | 939.017 |
| 29 ene 2024 | 34,93 | 35,45 | 33,33 | 33,55 | 33,55 | 1.456.703 |
| 26 ene 2024 | 36,41 | 37,05 | 34,77 | 34,84 | 34,84 | 992.122 |
| 25 ene 2024 | 34,57 | 36,58 | 33,91 | 36,41 | 36,41 | 1.515.032 |
| 24 ene 2024 | 36,18 | 36,30 | 33,40 | 34,57 | 34,57 | 1.783.722 |
| 23 ene 2024 | 36,15 | 36,58 | 34,95 | 35,97 | 35,97 | 1.379.523 |
| 22 ene 2024 | 38,66 | 39,28 | 36,34 | 36,62 | 36,62 | 1.893.962 |
| 19 ene 2024 | 39,99 | 40,29 | 38,53 | 38,67 | 38,67 | 1.499.991 |
| 18 ene 2024 | 39,94 | 40,77 | 38,48 | 40,04 | 40,04 | 2.157.069 |
| 17 ene 2024 | 42,77 | 42,85 | 40,33 | 40,37 | 40,37 | 1.318.353 |
| 16 ene 2024 | 42,51 | 43,10 | 42,00 | 42,79 | 42,79 | 784.349 |
| 15 ene 2024 | 44,23 | 44,23 | 44,23 | 44,23 | 44,23 | - |
| 12 ene 2024 | 44,19 | 44,87 | 42,72 | 44,23 | 44,23 | 1.475.443 |
| 11 ene 2024 | 42,04 | 44,86 | 41,96 | 44,39 | 44,39 | 1.908.520 |
| 10 ene 2024 | 44,11 | 44,49 | 41,82 | 42,11 | 42,11 | 2.131.550 |
| 09 ene 2024 | 44,44 | 45,75 | 43,85 | 44,20 | 44,20 | 1.036.109 |
| 08 ene 2024 | 45,70 | 46,10 | 43,95 | 43,98 | 43,98 | 941.703 |
| 05 ene 2024 | 47,26 | 48,25 | 45,13 | 45,70 | 45,70 | 963.505 |
| 04 ene 2024 | 47,70 | 48,19 | 46,99 | 47,02 | 47,02 | 754.291 |
| 03 ene 2024 | 47,52 | 48,43 | 46,20 | 47,93 | 47,93 | 1.188.175 |
| *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.