Mercados españoles cerrados en 1 hr 57 mins
IBEX 35
11.131,80 +81,70 (+0,74%) Euro Stoxx 50
5.086,04 +31,63 (+0,63%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,24 +0,36 (+0,43%) Oro
2.377,10 +36,80 (+1,57%) Bitcoin EUR
58.357,30 +1.440,46 (+2,53%)
Shenzhen SED Industry Co., Ltd. (000032.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 | 16,80 | 16,96 | 16,45 | 16,59 | 16,59 | 13.690.820 |
| 09 may 2024 | 16,80 | 17,07 | 16,79 | 16,89 | 16,89 | 16.086.911 |
| 08 may 2024 | 17,24 | 17,24 | 16,79 | 16,80 | 16,80 | 18.055.186 |
| 07 may 2024 | 17,36 | 17,57 | 17,27 | 17,40 | 17,40 | 17.909.408 |
| 06 may 2024 | 17,79 | 17,86 | 17,25 | 17,45 | 17,45 | 33.869.253 |
| 30 abr 2024 | 17,48 | 17,80 | 16,83 | 17,59 | 17,59 | 42.555.993 |
| 29 abr 2024 | 16,79 | 17,18 | 16,52 | 17,18 | 17,18 | 31.927.811 |
| 26 abr 2024 | 15,95 | 16,77 | 15,95 | 16,67 | 16,67 | 25.768.041 |
| 25 abr 2024 | 16,12 | 16,34 | 15,89 | 16,05 | 16,05 | 13.359.799 |
| 24 abr 2024 | 16,00 | 16,29 | 15,96 | 16,27 | 16,27 | 17.031.142 |
| 23 abr 2024 | 16,23 | 16,28 | 15,85 | 15,87 | 15,87 | 12.443.653 |
| 22 abr 2024 | 15,98 | 16,28 | 15,47 | 16,05 | 16,05 | 12.872.170 |
| 19 abr 2024 | 16,35 | 16,36 | 15,81 | 16,01 | 16,01 | 17.620.949 |
| 18 abr 2024 | 16,60 | 16,86 | 16,38 | 16,43 | 16,43 | 20.654.845 |
| 17 abr 2024 | 15,99 | 16,56 | 15,90 | 16,53 | 16,53 | 18.370.876 |
| 16 abr 2024 | 16,38 | 16,85 | 15,67 | 15,70 | 15,70 | 20.049.384 |
| 15 abr 2024 | 16,32 | 16,88 | 15,89 | 16,56 | 16,56 | 18.497.327 |
| 12 abr 2024 | 16,55 | 16,78 | 16,29 | 16,32 | 16,32 | 10.949.177 |
| 11 abr 2024 | 16,66 | 16,98 | 16,39 | 16,62 | 16,62 | 16.332.123 |
| 10 abr 2024 | 17,17 | 17,19 | 16,38 | 16,57 | 16,57 | 15.445.173 |
| 09 abr 2024 | 17,29 | 17,38 | 16,93 | 17,22 | 17,22 | 11.674.651 |
| 08 abr 2024 | 17,79 | 17,79 | 17,11 | 17,13 | 17,13 | 19.350.177 |
| 03 abr 2024 | 18,71 | 18,80 | 17,93 | 18,03 | 18,03 | 16.872.958 |
| 02 abr 2024 | 19,28 | 19,33 | 18,56 | 18,67 | 18,67 | 22.089.529 |
| 01 abr 2024 | 18,28 | 19,90 | 18,20 | 19,28 | 19,28 | 37.588.014 |
| 29 mar 2024 | 18,30 | 18,34 | 17,70 | 18,09 | 18,09 | 12.313.369 |
| 28 mar 2024 | 17,75 | 18,63 | 17,71 | 18,43 | 18,43 | 21.555.192 |
| 27 mar 2024 | 19,25 | 19,32 | 17,69 | 17,75 | 17,75 | 28.742.999 |
| 26 mar 2024 | 19,68 | 20,09 | 19,11 | 19,33 | 19,33 | 21.900.385 |
| 25 mar 2024 | 20,71 | 21,05 | 19,89 | 19,90 | 19,90 | 24.920.663 |
| 22 mar 2024 | 20,92 | 21,18 | 20,46 | 20,70 | 20,70 | 23.535.922 |
| 21 mar 2024 | 21,29 | 21,45 | 20,75 | 20,91 | 20,91 | 25.202.571 |
| 20 mar 2024 | 20,31 | 21,62 | 20,25 | 21,29 | 21,29 | 39.718.966 |
| 19 mar 2024 | 20,59 | 20,75 | 20,34 | 20,35 | 20,35 | 21.642.708 |
| 18 mar 2024 | 19,78 | 20,83 | 19,66 | 20,70 | 20,70 | 40.039.644 |
| 15 mar 2024 | 19,66 | 19,73 | 19,30 | 19,66 | 19,66 | 15.423.087 |
| 14 mar 2024 | 20,05 | 20,17 | 19,39 | 19,70 | 19,70 | 26.273.929 |
| 13 mar 2024 | 20,09 | 20,88 | 20,09 | 20,36 | 20,36 | 38.305.226 |
| 12 mar 2024 | 20,38 | 20,44 | 19,76 | 19,93 | 19,93 | 21.443.597 |
| 11 mar 2024 | 19,43 | 20,15 | 19,33 | 20,11 | 20,11 | 20.173.278 |
| 08 mar 2024 | 19,17 | 20,03 | 18,91 | 19,80 | 19,80 | 23.702.284 |
| 07 mar 2024 | 19,94 | 20,23 | 19,16 | 19,16 | 19,16 | 26.384.710 |
| 06 mar 2024 | 19,61 | 20,09 | 19,46 | 19,81 | 19,81 | 23.139.143 |
| 05 mar 2024 | 20,19 | 20,49 | 19,78 | 19,93 | 19,93 | 30.879.513 |
| 04 mar 2024 | 21,00 | 21,02 | 19,94 | 20,64 | 20,64 | 43.522.896 |
| 01 mar 2024 | 19,80 | 20,75 | 19,70 | 20,75 | 20,75 | 50.075.969 |
| 29 feb 2024 | 18,22 | 19,86 | 18,22 | 19,77 | 19,77 | 35.442.771 |
| 28 feb 2024 | 20,00 | 20,50 | 18,39 | 18,51 | 18,51 | 47.241.834 |
| 27 feb 2024 | 18,79 | 20,25 | 18,75 | 20,10 | 20,10 | 43.807.316 |
| 26 feb 2024 | 18,75 | 19,29 | 18,41 | 18,98 | 18,98 | 35.654.234 |
| 23 feb 2024 | 18,78 | 19,12 | 18,42 | 18,88 | 18,88 | 37.507.386 |
| 22 feb 2024 | 18,60 | 18,97 | 18,24 | 18,60 | 18,60 | 44.534.899 |
| 21 feb 2024 | 17,27 | 18,15 | 17,16 | 17,48 | 17,48 | 29.232.428 |
| 20 feb 2024 | 17,00 | 18,05 | 16,70 | 17,68 | 17,68 | 32.376.712 |
| 19 feb 2024 | 17,02 | 17,35 | 16,66 | 17,22 | 17,22 | 28.032.992 |
| 08 feb 2024 | 16,01 | 17,16 | 16,01 | 16,66 | 16,66 | 31.731.044 |
| 07 feb 2024 | 15,24 | 16,39 | 15,20 | 15,83 | 15,83 | 35.710.919 |
| 06 feb 2024 | 14,00 | 15,80 | 13,54 | 15,31 | 15,31 | 35.135.676 |
| 05 feb 2024 | 16,13 | 16,15 | 14,82 | 14,82 | 14,82 | 30.566.595 |
| 02 feb 2024 | 17,36 | 17,70 | 15,99 | 16,47 | 16,47 | 30.686.473 |
| 01 feb 2024 | 17,28 | 18,16 | 16,60 | 17,36 | 17,36 | 34.281.575 |
| 31 ene 2024 | 18,20 | 18,65 | 17,36 | 17,60 | 17,60 | 39.516.804 |
| 30 ene 2024 | 18,46 | 19,72 | 18,43 | 18,87 | 18,87 | 41.770.665 |
| 29 ene 2024 | 19,00 | 19,24 | 18,38 | 18,46 | 18,46 | 31.732.397 |
| 26 ene 2024 | 19,48 | 19,86 | 18,97 | 19,00 | 19,00 | 58.026.138 |
| 25 ene 2024 | 17,09 | 18,88 | 17,01 | 18,88 | 18,88 | 43.474.346 |
| 24 ene 2024 | 17,11 | 17,24 | 16,50 | 17,16 | 17,16 | 22.141.926 |
| 23 ene 2024 | 16,73 | 17,35 | 16,60 | 17,16 | 17,16 | 21.358.517 |
| 22 ene 2024 | 17,18 | 17,63 | 16,55 | 16,75 | 16,75 | 21.281.112 |
| 19 ene 2024 | 17,78 | 17,87 | 17,25 | 17,28 | 17,28 | 15.971.101 |
| 18 ene 2024 | 17,54 | 17,95 | 17,00 | 17,78 | 17,78 | 22.231.877 |
| 17 ene 2024 | 17,97 | 18,21 | 17,50 | 17,51 | 17,51 | 15.136.573 |
| 16 ene 2024 | 18,01 | 18,17 | 17,54 | 17,93 | 17,93 | 18.730.793 |
| 15 ene 2024 | 17,69 | 18,47 | 17,47 | 18,01 | 18,01 | 29.300.813 |
| 12 ene 2024 | 18,53 | 18,54 | 17,75 | 17,78 | 17,78 | 48.216.791 |
| 11 ene 2024 | 17,05 | 17,82 | 16,90 | 17,82 | 17,82 | 20.234.406 |
| 10 ene 2024 | 16,50 | 16,66 | 15,95 | 16,20 | 16,20 | 36.119.766 |
| 09 ene 2024 | 18,63 | 18,79 | 16,76 | 16,76 | 16,76 | 52.363.199 |
| 08 ene 2024 | 19,10 | 19,23 | 18,56 | 18,62 | 18,62 | 17.065.878 |
| 05 ene 2024 | 20,38 | 20,47 | 19,10 | 19,28 | 19,28 | 22.676.625 |
| 04 ene 2024 | 20,50 | 20,50 | 19,91 | 20,09 | 20,09 | 13.759.443 |
| 03 ene 2024 | 20,60 | 20,72 | 19,98 | 20,51 | 20,51 | 19.858.984 |
| 02 ene 2024 | 21,06 | 21,18 | 20,46 | 20,52 | 20,52 | 20.324.531 |
| 29 dic 2023 | 20,06 | 21,37 | 20,00 | 21,18 | 21,18 | 37.657.738 |
| 28 dic 2023 | 19,50 | 20,38 | 19,11 | 20,15 | 20,15 | 34.352.888 |
| 27 dic 2023 | 19,90 | 20,49 | 19,60 | 19,74 | 19,74 | 25.959.122 |
| 26 dic 2023 | 22,00 | 22,03 | 19,98 | 19,98 | 19,98 | 46.752.713 |
| 25 dic 2023 | 21,91 | 22,41 | 21,80 | 22,20 | 22,20 | 16.993.295 |
| 22 dic 2023 | 23,11 | 23,27 | 21,70 | 22,06 | 22,06 | 34.889.869 |
| 21 dic 2023 | 22,69 | 23,50 | 22,60 | 23,28 | 23,28 | 32.904.872 |
| 20 dic 2023 | 23,00 | 23,20 | 22,70 | 22,87 | 22,87 | 28.295.928 |
| 19 dic 2023 | 22,10 | 23,30 | 21,50 | 23,30 | 23,30 | 44.655.219 |
| 18 dic 2023 | 23,99 | 24,57 | 22,35 | 22,42 | 22,42 | 53.841.007 |
| 15 dic 2023 | 23,29 | 24,00 | 23,07 | 23,74 | 23,74 | 55.285.945 |
| 14 dic 2023 | 22,52 | 24,18 | 22,07 | 23,27 | 23,27 | 53.221.219 |
| 13 dic 2023 | 22,50 | 23,47 | 22,27 | 22,62 | 22,62 | 44.159.706 |
| 12 dic 2023 | 22,70 | 22,96 | 22,39 | 22,52 | 22,52 | 37.901.513 |
| 11 dic 2023 | 21,44 | 23,09 | 21,30 | 22,80 | 22,80 | 67.906.851 |
| 08 dic 2023 | 21,27 | 21,99 | 21,21 | 21,68 | 21,68 | 47.577.249 |
| 07 dic 2023 | 21,28 | 21,58 | 20,64 | 21,21 | 21,21 | 40.159.024 |
| *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.