Mercados españoles abiertos en 5 hrs 3 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.308,99 +106,62 (+0,28%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.197,37 -1.011,35 (-1,74%)
Shenzhen Kingkey Smart Agriculture Times Co.,Ltd (000048.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 09:42AM CST. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 16,30 | 16,71 | 16,50 | 16,61 | 16,61 | 667.117 |
| 08 may 2024 | 16,50 | 16,78 | 16,30 | 16,70 | 16,70 | 5.547.384 |
| 07 may 2024 | 16,25 | 16,54 | 16,13 | 16,49 | 16,49 | 5.161.529 |
| 06 may 2024 | 16,19 | 16,54 | 16,18 | 16,25 | 16,25 | 5.369.995 |
| 30 abr 2024 | 16,30 | 16,45 | 15,90 | 16,07 | 16,07 | 6.998.926 |
| 29 abr 2024 | 16,39 | 16,75 | 16,32 | 16,74 | 16,74 | 4.920.663 |
| 26 abr 2024 | 16,30 | 16,47 | 16,11 | 16,39 | 16,39 | 3.216.706 |
| 25 abr 2024 | 16,26 | 16,43 | 16,15 | 16,29 | 16,29 | 2.450.594 |
| 24 abr 2024 | 16,20 | 16,30 | 16,02 | 16,28 | 16,28 | 2.385.430 |
| 23 abr 2024 | 16,56 | 16,69 | 16,23 | 16,26 | 16,26 | 3.649.454 |
| 22 abr 2024 | 16,57 | 16,99 | 16,51 | 16,67 | 16,67 | 3.984.654 |
| 19 abr 2024 | 16,68 | 16,83 | 16,51 | 16,56 | 16,56 | 2.622.434 |
| 18 abr 2024 | 16,93 | 16,95 | 16,67 | 16,73 | 16,73 | 4.720.100 |
| 17 abr 2024 | 16,38 | 17,05 | 16,37 | 16,98 | 16,98 | 4.841.888 |
| 16 abr 2024 | 17,04 | 17,19 | 16,22 | 16,32 | 16,32 | 5.610.444 |
| 15 abr 2024 | 16,85 | 17,25 | 15,99 | 17,24 | 17,24 | 5.691.866 |
| 12 abr 2024 | 17,10 | 17,16 | 16,77 | 16,86 | 16,86 | 4.052.171 |
| 11 abr 2024 | 17,01 | 17,28 | 16,96 | 17,13 | 17,13 | 2.647.420 |
| 10 abr 2024 | 17,59 | 17,66 | 17,10 | 17,14 | 17,14 | 4.529.234 |
| 09 abr 2024 | 17,39 | 17,59 | 16,95 | 17,59 | 17,59 | 5.165.334 |
| 08 abr 2024 | 17,52 | 17,74 | 17,30 | 17,48 | 17,48 | 4.961.441 |
| 03 abr 2024 | 17,18 | 17,62 | 17,11 | 17,43 | 17,43 | 5.664.634 |
| 02 abr 2024 | 17,43 | 17,43 | 17,06 | 17,20 | 17,20 | 4.523.089 |
| 01 abr 2024 | 17,29 | 17,62 | 17,21 | 17,48 | 17,48 | 5.204.468 |
| 29 mar 2024 | 17,01 | 17,60 | 17,01 | 17,30 | 17,30 | 3.289.855 |
| 28 mar 2024 | 17,00 | 17,27 | 16,78 | 17,15 | 17,15 | 5.090.474 |
| 27 mar 2024 | 17,66 | 17,66 | 16,96 | 17,10 | 17,10 | 6.652.920 |
| 26 mar 2024 | 17,64 | 17,97 | 17,50 | 17,76 | 17,76 | 7.135.675 |
| 25 mar 2024 | 17,92 | 18,10 | 17,43 | 17,54 | 17,54 | 10.578.929 |
| 22 mar 2024 | 18,43 | 18,55 | 17,70 | 17,92 | 17,92 | 12.716.490 |
| 21 mar 2024 | 17,31 | 19,11 | 17,23 | 18,62 | 18,62 | 19.971.155 |
| 20 mar 2024 | 17,30 | 17,44 | 16,46 | 17,37 | 17,37 | 12.139.848 |
| 19 mar 2024 | 17,87 | 18,14 | 17,60 | 18,01 | 18,01 | 8.626.294 |
| 18 mar 2024 | 17,27 | 17,88 | 17,26 | 17,87 | 17,87 | 8.475.955 |
| 15 mar 2024 | 17,11 | 17,28 | 17,04 | 17,24 | 17,24 | 2.509.634 |
| 14 mar 2024 | 17,20 | 17,32 | 17,02 | 17,13 | 17,13 | 2.509.437 |
| 13 mar 2024 | 17,50 | 17,51 | 17,12 | 17,27 | 17,27 | 3.293.760 |
| 12 mar 2024 | 17,19 | 17,63 | 17,10 | 17,53 | 17,53 | 4.153.470 |
| 11 mar 2024 | 17,06 | 17,18 | 16,92 | 17,18 | 17,18 | 2.699.910 |
| 08 mar 2024 | 17,32 | 17,37 | 16,94 | 17,06 | 17,06 | 3.121.368 |
| 07 mar 2024 | 17,25 | 17,56 | 17,21 | 17,31 | 17,31 | 3.310.105 |
| 06 mar 2024 | 17,19 | 17,36 | 17,01 | 17,25 | 17,25 | 2.312.910 |
| 05 mar 2024 | 17,16 | 17,44 | 17,12 | 17,29 | 17,29 | 2.168.099 |
| 04 mar 2024 | 17,44 | 17,51 | 17,08 | 17,26 | 17,26 | 2.834.288 |
| 01 mar 2024 | 17,55 | 17,64 | 17,34 | 17,46 | 17,46 | 4.044.620 |
| 29 feb 2024 | 17,29 | 17,66 | 17,20 | 17,55 | 17,55 | 4.556.266 |
| 28 feb 2024 | 18,04 | 18,15 | 17,33 | 17,33 | 17,33 | 6.220.893 |
| 27 feb 2024 | 17,81 | 18,15 | 17,74 | 18,07 | 18,07 | 4.097.764 |
| 26 feb 2024 | 17,77 | 18,13 | 17,65 | 17,93 | 17,93 | 5.028.458 |
| 23 feb 2024 | 17,79 | 17,79 | 17,47 | 17,77 | 17,77 | 3.992.087 |
| 22 feb 2024 | 17,62 | 17,93 | 17,33 | 17,81 | 17,81 | 5.318.077 |
| 21 feb 2024 | 17,55 | 18,14 | 17,45 | 17,72 | 17,72 | 4.760.260 |
| 20 feb 2024 | 17,81 | 17,81 | 17,40 | 17,64 | 17,64 | 3.994.580 |
| 19 feb 2024 | 18,30 | 18,35 | 17,69 | 17,81 | 17,81 | 4.791.481 |
| 08 feb 2024 | 17,80 | 18,58 | 17,69 | 18,28 | 18,28 | 6.168.833 |
| 07 feb 2024 | 17,54 | 17,83 | 17,50 | 17,78 | 17,78 | 6.237.700 |
| 06 feb 2024 | 16,90 | 17,84 | 16,83 | 17,62 | 17,62 | 6.091.000 |
| 05 feb 2024 | 17,39 | 17,40 | 16,45 | 17,15 | 17,15 | 5.335.282 |
| 02 feb 2024 | 17,51 | 17,79 | 17,11 | 17,48 | 17,48 | 4.189.120 |
| 01 feb 2024 | 16,88 | 17,75 | 16,69 | 17,45 | 17,45 | 3.666.865 |
| 31 ene 2024 | 17,50 | 17,55 | 16,90 | 16,90 | 16,90 | 2.679.181 |
| 30 ene 2024 | 17,47 | 17,70 | 17,19 | 17,60 | 17,60 | 3.474.981 |
| 29 ene 2024 | 17,64 | 17,87 | 17,42 | 17,55 | 17,55 | 3.163.696 |
| 26 ene 2024 | 17,81 | 17,92 | 17,58 | 17,69 | 17,69 | 4.606.465 |
| 25 ene 2024 | 17,16 | 17,70 | 17,06 | 17,64 | 17,64 | 3.723.000 |
| 24 ene 2024 | 16,83 | 17,26 | 16,70 | 17,16 | 17,16 | 3.266.726 |
| 23 ene 2024 | 16,50 | 17,30 | 15,81 | 17,14 | 17,14 | 4.732.754 |
| 22 ene 2024 | 17,29 | 17,29 | 16,30 | 16,63 | 16,63 | 3.897.673 |
| 19 ene 2024 | 17,25 | 17,39 | 17,01 | 17,34 | 17,34 | 3.813.606 |
| 18 ene 2024 | 16,67 | 17,35 | 16,07 | 17,27 | 17,27 | 6.845.964 |
| 17 ene 2024 | 16,78 | 16,87 | 16,61 | 16,66 | 16,66 | 1.922.958 |
| 16 ene 2024 | 16,55 | 16,96 | 16,45 | 16,79 | 16,79 | 4.137.545 |
| 15 ene 2024 | 16,63 | 16,86 | 16,37 | 16,51 | 16,51 | 3.422.318 |
| 12 ene 2024 | 16,91 | 17,20 | 16,62 | 16,63 | 16,63 | 2.504.832 |
| 11 ene 2024 | 16,63 | 17,00 | 16,58 | 16,91 | 16,91 | 2.157.064 |
| 10 ene 2024 | 16,96 | 17,08 | 16,56 | 16,60 | 16,60 | 2.753.800 |
| 09 ene 2024 | 16,89 | 17,18 | 16,82 | 16,99 | 16,99 | 2.203.548 |
| 08 ene 2024 | 17,63 | 17,67 | 16,45 | 16,97 | 16,97 | 7.687.358 |
| 05 ene 2024 | 18,08 | 18,18 | 17,44 | 17,53 | 17,53 | 4.345.700 |
| 04 ene 2024 | 17,91 | 18,16 | 17,76 | 18,09 | 18,09 | 3.719.300 |
| 03 ene 2024 | 17,75 | 18,18 | 17,66 | 17,95 | 17,95 | 4.526.930 |
| 02 ene 2024 | 18,20 | 18,37 | 17,70 | 17,78 | 17,78 | 5.946.269 |
| 29 dic 2023 | 18,26 | 18,69 | 18,20 | 18,30 | 18,30 | 3.826.497 |
| 28 dic 2023 | 18,50 | 18,57 | 18,11 | 18,36 | 18,36 | 4.126.054 |
| 27 dic 2023 | 17,82 | 18,59 | 17,80 | 18,50 | 18,50 | 3.747.675 |
| 26 dic 2023 | 17,81 | 17,92 | 17,57 | 17,76 | 17,76 | 2.874.900 |
| 25 dic 2023 | 17,91 | 18,10 | 17,71 | 17,90 | 17,90 | 2.977.040 |
| 22 dic 2023 | 18,01 | 18,20 | 17,91 | 17,99 | 17,99 | 3.107.500 |
| 21 dic 2023 | 19,04 | 19,04 | 17,92 | 18,16 | 18,16 | 6.893.689 |
| 20 dic 2023 | 19,57 | 19,57 | 18,94 | 19,07 | 19,07 | 2.217.100 |
| 19 dic 2023 | 19,70 | 19,84 | 19,30 | 19,49 | 19,49 | 2.508.336 |
| 18 dic 2023 | 19,51 | 20,17 | 19,35 | 19,75 | 19,75 | 3.118.399 |
| 15 dic 2023 | 19,69 | 19,93 | 19,49 | 19,54 | 19,54 | 2.458.315 |
| 14 dic 2023 | 19,90 | 20,03 | 19,41 | 19,58 | 19,58 | 2.612.172 |
| 13 dic 2023 | 20,17 | 20,24 | 19,91 | 19,95 | 19,95 | 2.399.936 |
| 12 dic 2023 | 19,71 | 20,28 | 19,60 | 20,28 | 20,28 | 5.027.125 |
| 11 dic 2023 | 19,51 | 19,76 | 19,26 | 19,72 | 19,72 | 2.490.922 |
| 08 dic 2023 | 19,86 | 20,00 | 19,44 | 19,52 | 19,52 | 3.804.691 |
| 07 dic 2023 | 19,89 | 20,26 | 19,76 | 19,91 | 19,91 | 4.666.939 |
| 06 dic 2023 | 19,50 | 20,19 | 19,00 | 19,93 | 19,93 | 7.803.030 |
| *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.