Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.643,82 +286,68 (+0,51%)
Digital China Group Co., Ltd. (000034.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:05PM CST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 29,20 | 29,20 | 28,27 | 28,46 | 28,46 | 16.349.021 |
| 09 may 2024 | 29,00 | 29,36 | 28,77 | 29,20 | 29,20 | 18.723.924 |
| 08 may 2024 | 29,69 | 29,80 | 29,00 | 29,15 | 29,15 | 15.814.172 |
| 07 may 2024 | 30,75 | 30,98 | 29,77 | 29,99 | 29,99 | 23.283.516 |
| 06 may 2024 | 31,19 | 31,72 | 30,51 | 30,70 | 30,70 | 24.146.580 |
| 06 may 2024 | 0.446 Dividendo | |||||
| 30 abr 2024 | 31,10 | 31,38 | 30,50 | 30,84 | 30,39 | 20.665.193 |
| 29 abr 2024 | 30,82 | 31,75 | 30,69 | 31,10 | 30,65 | 35.471.719 |
| 26 abr 2024 | 28,63 | 30,38 | 28,63 | 30,15 | 29,71 | 37.115.685 |
| 25 abr 2024 | 28,49 | 28,67 | 28,08 | 28,21 | 27,80 | 14.139.032 |
| 24 abr 2024 | 27,20 | 28,85 | 26,91 | 28,70 | 28,28 | 30.190.317 |
| 23 abr 2024 | 27,22 | 27,67 | 26,71 | 26,96 | 26,57 | 11.139.002 |
| 22 abr 2024 | 26,59 | 27,20 | 25,69 | 26,91 | 26,52 | 16.271.178 |
| 19 abr 2024 | 27,63 | 27,95 | 27,10 | 27,38 | 26,98 | 15.350.659 |
| 18 abr 2024 | 27,70 | 28,45 | 27,21 | 27,78 | 27,38 | 23.842.039 |
| 17 abr 2024 | 27,15 | 28,05 | 27,11 | 28,05 | 27,64 | 26.487.500 |
| 16 abr 2024 | 27,65 | 27,76 | 26,58 | 26,75 | 26,36 | 19.747.559 |
| 15 abr 2024 | 28,32 | 28,58 | 27,20 | 27,75 | 27,35 | 24.376.326 |
| 12 abr 2024 | 28,10 | 28,94 | 28,00 | 28,31 | 27,90 | 23.985.266 |
| 11 abr 2024 | 27,30 | 28,37 | 27,22 | 27,81 | 27,41 | 21.400.987 |
| 10 abr 2024 | 28,04 | 28,17 | 27,22 | 27,48 | 27,08 | 13.962.718 |
| 09 abr 2024 | 28,50 | 28,72 | 27,89 | 28,17 | 27,76 | 15.745.621 |
| 08 abr 2024 | 28,28 | 29,22 | 28,13 | 28,50 | 28,09 | 21.124.361 |
| 03 abr 2024 | 28,99 | 28,99 | 27,88 | 28,38 | 27,97 | 22.993.145 |
| 02 abr 2024 | 29,91 | 29,92 | 28,85 | 29,05 | 28,63 | 22.389.542 |
| 01 abr 2024 | 29,62 | 30,26 | 29,51 | 30,00 | 29,57 | 26.541.051 |
| 29 mar 2024 | 30,51 | 30,51 | 28,76 | 29,52 | 29,09 | 34.848.192 |
| 28 mar 2024 | 29,99 | 31,44 | 29,81 | 31,09 | 30,64 | 26.655.471 |
| 27 mar 2024 | 31,13 | 31,39 | 29,97 | 29,99 | 29,56 | 23.322.152 |
| 26 mar 2024 | 32,29 | 33,07 | 31,08 | 31,50 | 31,04 | 41.992.126 |
| 25 mar 2024 | 32,57 | 33,73 | 32,26 | 32,30 | 31,83 | 43.081.316 |
| 22 mar 2024 | 32,02 | 32,61 | 31,62 | 32,27 | 31,80 | 25.169.731 |
| 21 mar 2024 | 32,81 | 33,12 | 31,99 | 32,14 | 31,68 | 25.009.463 |
| 20 mar 2024 | 32,53 | 33,36 | 32,35 | 32,66 | 32,19 | 25.366.872 |
| 19 mar 2024 | 32,50 | 33,31 | 32,31 | 32,56 | 32,09 | 24.222.839 |
| 18 mar 2024 | 32,25 | 33,21 | 31,97 | 32,82 | 32,35 | 33.562.951 |
| 15 mar 2024 | 32,05 | 32,33 | 31,31 | 32,32 | 31,85 | 21.639.669 |
| 14 mar 2024 | 32,00 | 32,45 | 31,43 | 31,99 | 31,53 | 25.241.786 |
| 13 mar 2024 | 32,59 | 32,99 | 32,11 | 32,36 | 31,89 | 32.691.344 |
| 12 mar 2024 | 33,50 | 33,60 | 32,01 | 32,29 | 31,82 | 44.192.636 |
| 11 mar 2024 | 31,58 | 34,10 | 31,28 | 33,90 | 33,41 | 41.655.893 |
| 08 mar 2024 | 31,50 | 32,28 | 30,86 | 32,07 | 31,61 | 31.593.112 |
| 07 mar 2024 | 32,55 | 33,20 | 31,02 | 31,13 | 30,68 | 44.809.321 |
| 06 mar 2024 | 32,72 | 33,21 | 32,28 | 32,73 | 32,26 | 31.860.771 |
| 05 mar 2024 | 33,20 | 34,28 | 32,68 | 32,93 | 32,45 | 45.302.870 |
| 04 mar 2024 | 32,58 | 34,80 | 32,03 | 33,98 | 33,49 | 60.726.823 |
| 01 mar 2024 | 30,84 | 32,39 | 30,65 | 31,90 | 31,44 | 40.653.673 |
| 29 feb 2024 | 29,35 | 30,92 | 29,35 | 30,60 | 30,16 | 32.963.200 |
| 28 feb 2024 | 31,47 | 32,08 | 29,28 | 29,35 | 28,93 | 46.110.973 |
| 27 feb 2024 | 29,32 | 31,95 | 29,20 | 31,50 | 31,04 | 40.204.427 |
| 26 feb 2024 | 28,97 | 30,80 | 28,20 | 29,80 | 29,37 | 39.861.286 |
| 23 feb 2024 | 28,45 | 29,20 | 28,22 | 28,65 | 28,24 | 30.210.995 |
| 22 feb 2024 | 27,09 | 28,19 | 27,09 | 27,60 | 27,20 | 32.306.856 |
| 21 feb 2024 | 25,95 | 27,07 | 25,61 | 26,21 | 25,83 | 21.488.048 |
| 20 feb 2024 | 26,33 | 26,45 | 25,85 | 26,29 | 25,91 | 18.449.735 |
| 19 feb 2024 | 26,56 | 26,81 | 25,46 | 26,79 | 26,40 | 33.286.853 |
| 08 feb 2024 | 23,85 | 25,00 | 23,50 | 24,81 | 24,45 | 24.601.778 |
| 07 feb 2024 | 22,40 | 23,94 | 22,33 | 23,42 | 23,08 | 28.863.787 |
| 06 feb 2024 | 20,25 | 22,59 | 20,15 | 22,33 | 22,01 | 27.707.942 |
| 05 feb 2024 | 22,19 | 22,32 | 20,27 | 20,63 | 20,33 | 24.851.645 |
| 02 feb 2024 | 23,69 | 24,11 | 21,75 | 22,52 | 22,19 | 23.001.241 |
| 01 feb 2024 | 22,77 | 24,58 | 22,71 | 23,80 | 23,46 | 25.863.336 |
| 31 ene 2024 | 24,29 | 24,35 | 22,86 | 22,93 | 22,60 | 21.969.362 |
| 30 ene 2024 | 25,00 | 25,54 | 24,36 | 24,40 | 24,05 | 12.496.165 |
| 29 ene 2024 | 26,30 | 27,00 | 25,30 | 25,42 | 25,05 | 19.492.907 |
| 26 ene 2024 | 26,47 | 26,55 | 25,78 | 25,87 | 25,50 | 17.176.206 |
| 25 ene 2024 | 25,49 | 26,85 | 24,83 | 26,66 | 26,27 | 22.744.905 |
| 24 ene 2024 | 25,68 | 25,88 | 24,58 | 25,49 | 25,12 | 17.522.889 |
| 23 ene 2024 | 24,76 | 25,94 | 24,70 | 25,64 | 25,27 | 17.899.576 |
| 22 ene 2024 | 26,88 | 27,10 | 24,65 | 24,91 | 24,55 | 20.525.727 |
| 19 ene 2024 | 26,35 | 27,15 | 26,09 | 26,53 | 26,15 | 19.604.836 |
| 18 ene 2024 | 25,63 | 26,38 | 25,37 | 26,35 | 25,97 | 20.209.588 |
| 17 ene 2024 | 26,49 | 26,84 | 25,96 | 26,00 | 25,62 | 10.321.255 |
| 16 ene 2024 | 26,86 | 26,91 | 26,07 | 26,65 | 26,26 | 14.662.929 |
| 15 ene 2024 | 27,01 | 27,35 | 26,68 | 26,91 | 26,52 | 9.598.145 |
| 12 ene 2024 | 27,73 | 27,86 | 27,21 | 27,23 | 26,84 | 14.187.620 |
| 11 ene 2024 | 26,64 | 28,07 | 26,61 | 27,87 | 27,47 | 22.881.727 |
| 10 ene 2024 | 26,91 | 27,20 | 26,25 | 26,69 | 26,30 | 13.441.900 |
| 09 ene 2024 | 27,28 | 27,60 | 26,90 | 27,10 | 26,71 | 13.336.000 |
| 08 ene 2024 | 27,60 | 28,28 | 27,17 | 27,17 | 26,78 | 13.276.223 |
| 05 ene 2024 | 28,66 | 28,69 | 27,71 | 27,83 | 27,43 | 17.702.311 |
| 04 ene 2024 | 28,61 | 29,18 | 28,35 | 28,90 | 28,48 | 13.524.976 |
| 03 ene 2024 | 29,06 | 29,23 | 28,13 | 28,60 | 28,19 | 18.470.635 |
| 02 ene 2024 | 29,82 | 29,82 | 29,14 | 29,25 | 28,83 | 14.214.627 |
| 29 dic 2023 | 29,11 | 30,10 | 28,93 | 29,91 | 29,48 | 18.770.075 |
| 28 dic 2023 | 28,76 | 29,43 | 28,18 | 29,27 | 28,85 | 18.548.917 |
| 27 dic 2023 | 28,42 | 29,04 | 28,33 | 28,88 | 28,46 | 13.786.490 |
| 26 dic 2023 | 29,18 | 29,18 | 27,90 | 28,22 | 27,81 | 12.968.630 |
| 25 dic 2023 | 28,86 | 29,55 | 28,86 | 29,11 | 28,69 | 14.140.401 |
| 22 dic 2023 | 29,78 | 29,91 | 28,65 | 28,82 | 28,40 | 17.665.437 |
| 21 dic 2023 | 28,61 | 30,01 | 28,60 | 29,74 | 29,31 | 21.291.050 |
| 20 dic 2023 | 30,90 | 30,90 | 28,90 | 29,06 | 28,64 | 30.778.050 |
| 19 dic 2023 | 30,90 | 31,01 | 30,31 | 30,88 | 30,43 | 14.231.419 |
| 18 dic 2023 | 30,75 | 31,48 | 30,36 | 30,66 | 30,22 | 13.909.943 |
| 15 dic 2023 | 31,52 | 31,66 | 30,88 | 30,98 | 30,53 | 14.694.933 |
| 14 dic 2023 | 31,79 | 32,10 | 31,31 | 31,49 | 31,03 | 13.516.062 |
| 13 dic 2023 | 32,60 | 32,80 | 31,50 | 31,53 | 31,07 | 20.976.880 |
| 12 dic 2023 | 32,51 | 33,31 | 32,51 | 32,86 | 32,38 | 17.113.973 |
| 11 dic 2023 | 32,49 | 32,93 | 32,08 | 32,79 | 32,32 | 17.336.809 |
| 08 dic 2023 | 31,60 | 33,37 | 31,57 | 32,69 | 32,22 | 27.363.065 |
| *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.