Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.597,32 +3.561,38 (+6,47%)
Shenzhen Desay Battery Technology Co., Ltd. (000049.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 22,25 | 22,37 | 21,73 | 21,89 | 21,89 | 3.839.347 |
| 29 abr 2024 | 21,60 | 22,35 | 21,50 | 22,25 | 22,25 | 5.508.005 |
| 26 abr 2024 | 20,60 | 21,55 | 20,60 | 21,49 | 21,49 | 5.864.654 |
| 25 abr 2024 | 19,85 | 21,00 | 19,84 | 20,70 | 20,70 | 9.660.092 |
| 24 abr 2024 | 21,00 | 21,00 | 19,83 | 20,13 | 20,13 | 13.187.858 |
| 23 abr 2024 | 22,06 | 22,34 | 21,85 | 22,02 | 22,02 | 2.486.997 |
| 22 abr 2024 | 21,90 | 22,27 | 21,46 | 22,05 | 22,05 | 3.129.825 |
| 19 abr 2024 | 22,38 | 22,39 | 21,73 | 21,88 | 21,88 | 3.529.938 |
| 18 abr 2024 | 22,13 | 22,69 | 21,76 | 22,43 | 22,43 | 4.827.924 |
| 17 abr 2024 | 21,48 | 22,26 | 21,48 | 22,11 | 22,11 | 4.612.568 |
| 16 abr 2024 | 22,05 | 22,19 | 21,30 | 21,32 | 21,32 | 4.919.503 |
| 15 abr 2024 | 22,52 | 23,06 | 21,94 | 22,28 | 22,28 | 5.493.997 |
| 12 abr 2024 | 23,03 | 23,15 | 22,43 | 22,53 | 22,53 | 4.257.750 |
| 11 abr 2024 | 22,82 | 23,38 | 22,60 | 23,03 | 23,03 | 4.570.367 |
| 10 abr 2024 | 23,62 | 23,73 | 22,92 | 23,16 | 23,16 | 4.689.072 |
| 09 abr 2024 | 22,71 | 23,94 | 22,71 | 23,83 | 23,83 | 7.502.300 |
| 08 abr 2024 | 23,45 | 23,88 | 22,77 | 22,80 | 22,80 | 6.047.769 |
| 03 abr 2024 | 24,21 | 24,21 | 23,61 | 23,75 | 23,75 | 4.643.287 |
| 02 abr 2024 | 24,28 | 24,40 | 23,66 | 24,18 | 24,18 | 6.788.463 |
| 01 abr 2024 | 23,42 | 24,40 | 23,42 | 24,30 | 24,30 | 7.604.436 |
| 29 mar 2024 | 23,29 | 23,76 | 23,18 | 23,40 | 23,40 | 3.031.930 |
| 28 mar 2024 | 22,76 | 23,87 | 22,60 | 23,28 | 23,28 | 6.598.883 |
| 27 mar 2024 | 24,03 | 24,16 | 22,78 | 22,78 | 22,78 | 9.559.104 |
| 26 mar 2024 | 23,16 | 24,93 | 23,16 | 24,49 | 24,49 | 13.765.055 |
| 25 mar 2024 | 23,71 | 23,86 | 23,00 | 23,07 | 23,07 | 3.810.787 |
| 22 mar 2024 | 24,11 | 24,26 | 23,50 | 23,69 | 23,69 | 4.604.898 |
| 21 mar 2024 | 24,70 | 24,77 | 24,10 | 24,24 | 24,24 | 3.833.001 |
| 20 mar 2024 | 24,30 | 24,70 | 24,22 | 24,61 | 24,61 | 3.745.116 |
| 19 mar 2024 | 24,30 | 24,86 | 24,15 | 24,42 | 24,42 | 5.579.250 |
| 18 mar 2024 | 23,90 | 24,32 | 23,88 | 24,31 | 24,31 | 5.915.698 |
| 15 mar 2024 | 23,64 | 23,88 | 23,40 | 23,85 | 23,85 | 3.305.628 |
| 14 mar 2024 | 23,85 | 24,18 | 23,50 | 23,79 | 23,79 | 4.008.038 |
| 13 mar 2024 | 23,80 | 24,11 | 23,72 | 23,98 | 23,98 | 4.783.880 |
| 12 mar 2024 | 24,38 | 24,50 | 23,67 | 23,92 | 23,92 | 7.812.206 |
| 11 mar 2024 | 22,97 | 24,36 | 22,89 | 24,18 | 24,18 | 10.489.312 |
| 08 mar 2024 | 22,49 | 22,92 | 22,49 | 22,81 | 22,81 | 2.757.976 |
| 07 mar 2024 | 23,10 | 23,25 | 22,61 | 22,63 | 22,63 | 3.430.564 |
| 06 mar 2024 | 22,93 | 23,50 | 22,66 | 23,17 | 23,17 | 3.476.069 |
| 05 mar 2024 | 23,18 | 23,18 | 22,62 | 22,95 | 22,95 | 4.375.868 |
| 04 mar 2024 | 23,43 | 23,63 | 22,98 | 23,33 | 23,33 | 5.032.693 |
| 01 mar 2024 | 22,84 | 23,34 | 22,81 | 23,30 | 23,30 | 5.347.903 |
| 29 feb 2024 | 22,09 | 22,87 | 22,01 | 22,84 | 22,84 | 5.261.994 |
| 28 feb 2024 | 23,06 | 23,97 | 22,04 | 22,11 | 22,11 | 9.089.148 |
| 27 feb 2024 | 22,65 | 22,98 | 22,33 | 22,98 | 22,98 | 4.431.560 |
| 26 feb 2024 | 22,22 | 22,98 | 22,22 | 22,64 | 22,64 | 5.014.531 |
| 23 feb 2024 | 21,98 | 22,24 | 21,73 | 22,21 | 22,21 | 4.285.770 |
| 22 feb 2024 | 21,59 | 22,09 | 21,57 | 21,86 | 21,86 | 3.149.019 |
| 21 feb 2024 | 21,25 | 22,46 | 21,15 | 21,68 | 21,68 | 5.011.214 |
| 20 feb 2024 | 21,30 | 21,50 | 21,01 | 21,47 | 21,47 | 3.183.412 |
| 19 feb 2024 | 21,78 | 21,99 | 21,12 | 21,42 | 21,42 | 6.045.122 |
| 08 feb 2024 | 20,60 | 22,08 | 20,58 | 21,75 | 21,75 | 6.852.622 |
| 07 feb 2024 | 19,58 | 20,92 | 19,36 | 20,58 | 20,58 | 6.859.484 |
| 06 feb 2024 | 17,50 | 19,41 | 17,40 | 19,28 | 19,28 | 6.902.741 |
| 05 feb 2024 | 19,10 | 19,10 | 17,21 | 17,72 | 17,72 | 6.431.011 |
| 02 feb 2024 | 20,15 | 20,43 | 18,50 | 19,11 | 19,11 | 5.258.950 |
| 01 feb 2024 | 20,35 | 20,74 | 19,95 | 20,23 | 20,23 | 3.273.984 |
| 31 ene 2024 | 21,39 | 21,52 | 20,32 | 20,40 | 20,40 | 4.622.940 |
| 30 ene 2024 | 21,55 | 22,14 | 21,34 | 21,50 | 21,50 | 3.061.866 |
| 29 ene 2024 | 22,77 | 22,77 | 21,81 | 21,81 | 21,81 | 3.667.652 |
| 26 ene 2024 | 23,00 | 23,12 | 22,65 | 22,67 | 22,67 | 3.553.188 |
| 25 ene 2024 | 22,24 | 23,00 | 21,96 | 23,00 | 23,00 | 4.587.699 |
| 24 ene 2024 | 22,83 | 23,02 | 21,14 | 22,27 | 22,27 | 8.547.045 |
| 23 ene 2024 | 22,70 | 22,98 | 22,29 | 22,81 | 22,81 | 3.163.409 |
| 22 ene 2024 | 23,93 | 23,93 | 22,30 | 22,50 | 22,50 | 4.568.687 |
| 19 ene 2024 | 24,19 | 24,80 | 23,93 | 23,95 | 23,95 | 2.802.326 |
| 18 ene 2024 | 24,40 | 24,65 | 23,41 | 24,21 | 24,21 | 4.608.553 |
| 17 ene 2024 | 25,21 | 25,22 | 24,40 | 24,42 | 24,42 | 2.928.405 |
| 16 ene 2024 | 25,18 | 25,43 | 24,81 | 25,18 | 25,18 | 2.605.441 |
| 15 ene 2024 | 25,37 | 25,48 | 24,89 | 25,18 | 25,18 | 2.265.794 |
| 12 ene 2024 | 25,52 | 25,87 | 25,34 | 25,45 | 25,45 | 2.668.720 |
| 11 ene 2024 | 24,79 | 25,77 | 24,59 | 25,58 | 25,58 | 4.101.704 |
| 10 ene 2024 | 25,00 | 25,24 | 24,42 | 24,73 | 24,73 | 3.667.421 |
| 09 ene 2024 | 25,31 | 25,70 | 24,93 | 25,05 | 25,05 | 3.598.169 |
| 08 ene 2024 | 25,88 | 26,15 | 25,30 | 25,31 | 25,31 | 3.024.858 |
| 05 ene 2024 | 26,34 | 26,91 | 25,75 | 25,88 | 25,88 | 3.393.681 |
| 04 ene 2024 | 26,50 | 26,69 | 26,10 | 26,30 | 26,30 | 2.309.986 |
| 03 ene 2024 | 26,68 | 26,72 | 26,33 | 26,47 | 26,47 | 2.756.034 |
| 02 ene 2024 | 27,26 | 27,46 | 26,66 | 26,68 | 26,68 | 3.742.709 |
| 29 dic 2023 | 26,48 | 27,18 | 26,48 | 27,12 | 27,12 | 5.918.419 |
| 28 dic 2023 | 25,30 | 26,55 | 25,19 | 26,48 | 26,48 | 6.259.027 |
| 27 dic 2023 | 24,89 | 25,33 | 24,82 | 25,30 | 25,30 | 3.130.086 |
| 26 dic 2023 | 25,54 | 25,54 | 24,75 | 24,89 | 24,89 | 4.284.539 |
| 25 dic 2023 | 25,70 | 25,86 | 25,22 | 25,55 | 25,55 | 3.884.146 |
| 22 dic 2023 | 25,51 | 26,29 | 25,36 | 25,87 | 25,87 | 3.704.181 |
| 21 dic 2023 | 25,27 | 25,79 | 25,15 | 25,66 | 25,66 | 2.679.284 |
| 20 dic 2023 | 25,47 | 25,66 | 25,25 | 25,29 | 25,29 | 1.619.232 |
| 19 dic 2023 | 25,31 | 25,64 | 25,18 | 25,56 | 25,56 | 1.875.618 |
| 18 dic 2023 | 26,09 | 26,19 | 25,30 | 25,40 | 25,40 | 3.380.465 |
| 15 dic 2023 | 26,31 | 26,55 | 26,10 | 26,22 | 26,22 | 3.274.298 |
| 14 dic 2023 | 26,27 | 26,76 | 26,13 | 26,32 | 26,32 | 3.147.772 |
| 13 dic 2023 | 26,65 | 26,74 | 26,12 | 26,15 | 26,15 | 3.131.870 |
| 12 dic 2023 | 26,50 | 27,04 | 26,45 | 26,65 | 26,65 | 4.403.435 |
| 11 dic 2023 | 27,02 | 27,02 | 26,00 | 26,75 | 26,75 | 7.042.703 |
| 08 dic 2023 | 29,99 | 30,00 | 26,61 | 27,35 | 27,35 | 9.057.188 |
| 07 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 06 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 05 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 04 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 01 dic 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| 30 nov 2023 | 29,14 | 29,14 | 29,14 | 29,14 | 29,14 | - |
| *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.