Mercados españoles abiertos en 2 hrs 45 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.830,27 -401,00 (-1,21%) Dólar/Euro
1,0846 +0,0009 (+0,09%) Petróleo Brent
78,03 0,00 (0,00%) Bitcoin EUR
38.571,86 +556,70 (+1,46%)
Shenzhen Ecobeauty Co., Ltd. (000010.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 01:00PM CST. Mercado abierto.
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 dic 2023 | 3,4300 | 3,4400 | 3,3800 | 3,3900 | 3,3900 | 9.105.700 |
| 04 dic 2023 | 3,4500 | 3,5000 | 3,4000 | 3,4500 | 3,4500 | 18.466.800 |
| 01 dic 2023 | 3,3900 | 3,4700 | 3,3300 | 3,4500 | 3,4500 | 24.572.601 |
| 30 nov 2023 | 3,3400 | 3,3800 | 3,3300 | 3,3800 | 3,3800 | 21.557.300 |
| 29 nov 2023 | 3,3800 | 3,4000 | 3,3200 | 3,3300 | 3,3300 | 21.514.700 |
| 28 nov 2023 | 3,4100 | 3,4300 | 3,3400 | 3,3800 | 3,3800 | 31.739.012 |
| 27 nov 2023 | 3,5300 | 3,5400 | 3,4300 | 3,4300 | 3,4300 | 36.145.800 |
| 24 nov 2023 | 3,6800 | 3,6900 | 3,5500 | 3,5600 | 3,5600 | 28.684.000 |
| 23 nov 2023 | 3,6600 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 24.446.300 |
| 22 nov 2023 | 3,7500 | 3,7700 | 3,6500 | 3,6700 | 3,6700 | 43.118.300 |
| 21 nov 2023 | 3,7700 | 3,8800 | 3,7500 | 3,7900 | 3,7900 | 43.800.112 |
| 20 nov 2023 | 3,7800 | 3,8400 | 3,7500 | 3,7900 | 3,7900 | 34.714.800 |
| 17 nov 2023 | 3,8100 | 3,8500 | 3,7100 | 3,7500 | 3,7500 | 33.007.800 |
| 16 nov 2023 | 3,8000 | 3,8600 | 3,7700 | 3,8100 | 3,8100 | 36.112.912 |
| 15 nov 2023 | 3,8400 | 3,8800 | 3,8000 | 3,8400 | 3,8400 | 62.139.027 |
| 14 nov 2023 | 3,7000 | 4,0500 | 3,7000 | 3,9100 | 3,9100 | 96.989.755 |
| 13 nov 2023 | 3,6900 | 3,7400 | 3,6600 | 3,6900 | 3,6900 | 35.579.527 |
| 10 nov 2023 | 3,6500 | 3,8000 | 3,5100 | 3,7400 | 3,7400 | 56.521.410 |
| 09 nov 2023 | 3,7200 | 3,8500 | 3,6800 | 3,6900 | 3,6900 | 53.638.854 |
| 08 nov 2023 | 3,9300 | 4,0000 | 3,8100 | 3,8300 | 3,8300 | 74.797.299 |
| 07 nov 2023 | 3,7700 | 3,9400 | 3,6700 | 3,9200 | 3,9200 | 94.324.854 |
| 06 nov 2023 | 3,5900 | 3,8800 | 3,5900 | 3,8000 | 3,8000 | 108.782.454 |
| 03 nov 2023 | 3,9200 | 4,0400 | 3,8500 | 3,9900 | 3,9900 | 67.381.300 |
| 02 nov 2023 | 4,0000 | 4,0800 | 3,9100 | 3,9300 | 3,9300 | 60.529.400 |
| 01 nov 2023 | 4,0000 | 4,2500 | 3,8800 | 4,1000 | 4,1000 | 94.841.254 |
| 31 oct 2023 | 3,9500 | 4,2800 | 3,9400 | 4,1000 | 4,1000 | 114.351.713 |
| 30 oct 2023 | 3,8200 | 3,9600 | 3,8200 | 3,9300 | 3,9300 | 80.730.301 |
| 27 oct 2023 | 3,8000 | 4,2500 | 3,8000 | 3,9300 | 3,9300 | 121.086.332 |
| 26 oct 2023 | 4,0000 | 4,3900 | 3,9300 | 4,0600 | 4,0600 | 165.348.575 |
| 25 oct 2023 | 4,3300 | 4,3300 | 3,8100 | 3,9900 | 3,9900 | 183.203.707 |
| 24 oct 2023 | 3,5600 | 3,9400 | 3,5300 | 3,9400 | 3,9400 | 66.509.358 |
| 23 oct 2023 | 3,4700 | 3,6800 | 3,3700 | 3,5800 | 3,5800 | 73.363.407 |
| 20 oct 2023 | 3,7000 | 3,7500 | 3,4700 | 3,5400 | 3,5400 | 93.632.406 |
| 19 oct 2023 | 3,6600 | 4,0900 | 3,5800 | 3,8600 | 3,8600 | 140.961.406 |
| 18 oct 2023 | 3,7000 | 3,8800 | 3,6400 | 3,7200 | 3,7200 | 82.756.495 |
| 17 oct 2023 | 3,7500 | 3,7900 | 3,6500 | 3,7000 | 3,7000 | 79.699.331 |
| 16 oct 2023 | 3,7500 | 3,9500 | 3,7500 | 3,8400 | 3,8400 | 186.583.631 |
| 13 oct 2023 | 3,3700 | 3,7300 | 3,3400 | 3,7300 | 3,7300 | 72.372.330 |
| 12 oct 2023 | 3,4300 | 3,4500 | 3,3300 | 3,3900 | 3,3900 | 47.250.000 |
| 11 oct 2023 | 3,5000 | 3,5200 | 3,3600 | 3,4100 | 3,4100 | 46.959.200 |
| 10 oct 2023 | 3,5300 | 3,5700 | 3,4300 | 3,4600 | 3,4600 | 72.475.152 |
| 09 oct 2023 | 3,4100 | 3,7100 | 3,4100 | 3,5300 | 3,5300 | 100.725.120 |
| 28 sept 2023 | 3,4200 | 3,6300 | 3,3900 | 3,5300 | 3,5300 | 131.113.125 |
| 27 sept 2023 | 3,0700 | 3,3900 | 3,0700 | 3,3900 | 3,3900 | 82.227.600 |
| 26 sept 2023 | 3,1000 | 3,1600 | 3,0600 | 3,0800 | 3,0800 | 51.516.000 |
| 25 sept 2023 | 3,1600 | 3,1900 | 3,0600 | 3,1200 | 3,1200 | 68.827.010 |
| 22 sept 2023 | 3,3500 | 3,3900 | 3,1800 | 3,2100 | 3,2100 | 111.438.191 |
| 21 sept 2023 | 3,1900 | 3,4800 | 3,1500 | 3,3300 | 3,3300 | 140.356.945 |
| 20 sept 2023 | 3,4600 | 3,5000 | 3,3200 | 3,3200 | 3,3200 | 109.997.146 |
| 19 sept 2023 | 3,4800 | 3,8000 | 3,3800 | 3,6900 | 3,6900 | 202.339.368 |
| 18 sept 2023 | 3,4800 | 3,5900 | 3,2300 | 3,4500 | 3,4500 | 153.214.390 |
| 15 sept 2023 | 3,1300 | 3,4800 | 3,0300 | 3,4800 | 3,4800 | 151.381.215 |
| 14 sept 2023 | 3,1300 | 3,3300 | 3,0800 | 3,1600 | 3,1600 | 142.859.214 |
| 13 sept 2023 | 2,8200 | 3,1000 | 2,8100 | 3,1000 | 3,1000 | 84.282.602 |
| 12 sept 2023 | 2,9000 | 2,9000 | 2,8200 | 2,8200 | 2,8200 | 30.749.113 |
| 11 sept 2023 | 2,8900 | 2,9700 | 2,8000 | 2,9200 | 2,9200 | 49.319.924 |
| 08 sept 2023 | 2,9100 | 2,9800 | 2,9100 | 2,9200 | 2,9200 | 34.794.400 |
| 07 sept 2023 | 2,9300 | 2,9600 | 2,8600 | 2,8700 | 2,8700 | 35.141.100 |
| 06 sept 2023 | 3,0500 | 3,0600 | 2,9400 | 2,9600 | 2,9600 | 49.439.100 |
| 05 sept 2023 | 3,1300 | 3,1500 | 3,0000 | 3,0900 | 3,0900 | 60.751.699 |
| 04 sept 2023 | 3,1200 | 3,1800 | 3,0800 | 3,1400 | 3,1400 | 53.446.713 |
| 01 sept 2023 | 3,1900 | 3,2900 | 3,0500 | 3,1600 | 3,1600 | 74.017.499 |
| 31 ago 2023 | 3,1700 | 3,3400 | 3,1100 | 3,2300 | 3,2300 | 81.923.124 |
| 30 ago 2023 | 3,2500 | 3,3400 | 3,1500 | 3,1900 | 3,1900 | 107.674.414 |
| 29 ago 2023 | 3,7000 | 3,7200 | 3,3800 | 3,4500 | 3,4500 | 188.882.904 |
| 28 ago 2023 | 3,4800 | 3,7400 | 3,3400 | 3,7400 | 3,7400 | 162.942.138 |
| 25 ago 2023 | 2,9900 | 3,4000 | 2,8900 | 3,4000 | 3,4000 | 168.913.127 |
| 24 ago 2023 | 3,0300 | 3,2500 | 2,9000 | 3,0900 | 3,0900 | 128.399.423 |
| 23 ago 2023 | 3,3100 | 3,4100 | 3,1500 | 3,1500 | 3,1500 | 136.760.798 |
| 22 ago 2023 | 3,5000 | 3,8100 | 3,1300 | 3,5000 | 3,5000 | 234.466.275 |
| 21 ago 2023 | 3,1100 | 3,4800 | 3,1100 | 3,4800 | 3,4800 | 165.311.866 |
| 18 ago 2023 | 2,9000 | 3,1600 | 2,8300 | 3,1600 | 3,1600 | 151.991.045 |
| 17 ago 2023 | 2,5800 | 2,8700 | 2,5400 | 2,8700 | 2,8700 | 58.320.900 |
| 16 ago 2023 | 2,5500 | 2,6500 | 2,5500 | 2,6100 | 2,6100 | 29.560.230 |
| 15 ago 2023 | 2,5800 | 2,6000 | 2,5400 | 2,5700 | 2,5700 | 27.536.600 |
| 14 ago 2023 | 2,5300 | 2,6500 | 2,5300 | 2,5900 | 2,5900 | 30.681.107 |
| 11 ago 2023 | 2,7200 | 2,7800 | 2,5900 | 2,6000 | 2,6000 | 37.716.200 |
| 10 ago 2023 | 2,7200 | 2,7900 | 2,6600 | 2,6800 | 2,6800 | 50.071.568 |
| 09 ago 2023 | 2,8500 | 2,9500 | 2,7500 | 2,7700 | 2,7700 | 63.177.000 |
| 08 ago 2023 | 2,7900 | 3,0100 | 2,7500 | 2,9000 | 2,9000 | 90.426.125 |
| 07 ago 2023 | 2,8200 | 2,8900 | 2,7300 | 2,8000 | 2,8000 | 56.629.900 |
| 04 ago 2023 | 2,8600 | 2,9400 | 2,7700 | 2,7800 | 2,7800 | 76.243.525 |
| 03 ago 2023 | 2,8500 | 2,9800 | 2,7200 | 2,9500 | 2,9500 | 99.809.917 |
| 02 ago 2023 | 2,8800 | 3,0300 | 2,8800 | 2,9000 | 2,9000 | 91.493.020 |
| 01 ago 2023 | 3,1700 | 3,3800 | 2,9700 | 3,0000 | 3,0000 | 156.255.642 |
| 31 jul 2023 | 2,9800 | 3,1500 | 2,9100 | 3,1500 | 3,1500 | 117.894.574 |
| 28 jul 2023 | 2,5500 | 2,8600 | 2,5400 | 2,8600 | 2,8600 | 52.235.597 |
| 27 jul 2023 | 2,7000 | 2,7500 | 2,5700 | 2,6000 | 2,6000 | 97.203.107 |
| 26 jul 2023 | 2,7200 | 3,0100 | 2,6500 | 2,8500 | 2,8500 | 144.111.247 |
| 25 jul 2023 | 2,4500 | 2,7700 | 2,4200 | 2,7700 | 2,7700 | 85.121.326 |
| 24 jul 2023 | 2,7200 | 2,7200 | 2,4700 | 2,5200 | 2,5200 | 91.868.925 |
| 21 jul 2023 | 2,4200 | 2,4900 | 2,4100 | 2,4700 | 2,4700 | 24.439.900 |
| 20 jul 2023 | 2,4500 | 2,4900 | 2,3800 | 2,4200 | 2,4200 | 28.111.900 |
| 19 jul 2023 | 2,3800 | 2,5400 | 2,3800 | 2,4800 | 2,4800 | 40.248.190 |
| 18 jul 2023 | 2,3300 | 2,3800 | 2,2400 | 2,3700 | 2,3700 | 17.190.300 |
| 17 jul 2023 | 2,2900 | 2,4300 | 2,2500 | 2,3500 | 2,3500 | 22.535.700 |
| 14 jul 2023 | 2,2900 | 2,3300 | 2,2700 | 2,3000 | 2,3000 | 5.139.504 |
| 13 jul 2023 | 2,2800 | 2,3200 | 2,2500 | 2,2900 | 2,2900 | 7.369.200 |
| 12 jul 2023 | 2,2800 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 7.290.400 |
| 11 jul 2023 | 2,3100 | 2,3100 | 2,2700 | 2,2900 | 2,2900 | 4.839.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.