Mercados españoles abiertos en 29 mins
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0777 +0,0005 (+0,04%) Petróleo Brent
82,71 -0,08 (-0,10%) Bitcoin EUR
56.812,22 +204,78 (+0,36%)
Shenzhen Huakong Seg Co., Ltd. (000068.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:16PM CST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 3,4300 | 3,3500 | 3,2900 | 3,3000 | 3,3000 | 10.337.100 |
| 10 may 2024 | 3,4300 | 3,4300 | 3,3400 | 3,3500 | 3,3500 | 15.399.800 |
| 09 may 2024 | 3,4000 | 3,4700 | 3,4000 | 3,4300 | 3,4300 | 12.609.900 |
| 08 may 2024 | 3,4600 | 3,4800 | 3,3900 | 3,3900 | 3,3900 | 14.387.410 |
| 07 may 2024 | 3,4900 | 3,4900 | 3,4200 | 3,4800 | 3,4800 | 16.213.501 |
| 06 may 2024 | 3,4500 | 3,5100 | 3,4500 | 3,4900 | 3,4900 | 19.929.100 |
| 30 abr 2024 | 3,4700 | 3,4800 | 3,3600 | 3,4200 | 3,4200 | 20.254.301 |
| 29 abr 2024 | 3,3000 | 3,4200 | 3,2900 | 3,4200 | 3,4200 | 22.358.303 |
| 26 abr 2024 | 3,2800 | 3,3300 | 3,2200 | 3,3100 | 3,3100 | 22.171.800 |
| 25 abr 2024 | 3,3300 | 3,3300 | 3,2500 | 3,2700 | 3,2700 | 24.751.500 |
| 24 abr 2024 | 3,3400 | 3,3700 | 3,3100 | 3,3600 | 3,3600 | 13.693.902 |
| 23 abr 2024 | 3,3000 | 3,3700 | 3,2900 | 3,3100 | 3,3100 | 15.534.001 |
| 22 abr 2024 | 3,3300 | 3,3300 | 3,2100 | 3,2700 | 3,2700 | 15.722.295 |
| 19 abr 2024 | 3,3800 | 3,4300 | 3,3100 | 3,3300 | 3,3300 | 19.172.303 |
| 18 abr 2024 | 3,4900 | 3,4900 | 3,3600 | 3,3700 | 3,3700 | 24.331.500 |
| 17 abr 2024 | 3,3100 | 3,4900 | 3,3100 | 3,4900 | 3,4900 | 27.896.457 |
| 16 abr 2024 | 3,5800 | 3,5800 | 3,2500 | 3,2500 | 3,2500 | 41.974.501 |
| 15 abr 2024 | 3,7500 | 3,7900 | 3,4800 | 3,6100 | 3,6100 | 41.932.296 |
| 12 abr 2024 | 3,9400 | 3,9600 | 3,8300 | 3,8400 | 3,8400 | 21.665.000 |
| 11 abr 2024 | 3,8800 | 3,9900 | 3,8200 | 3,9400 | 3,9400 | 23.545.701 |
| 10 abr 2024 | 4,0000 | 4,0000 | 3,8400 | 3,9100 | 3,9100 | 25.146.200 |
| 09 abr 2024 | 3,9000 | 3,9900 | 3,8800 | 3,9900 | 3,9900 | 25.334.002 |
| 08 abr 2024 | 4,0300 | 4,0300 | 3,8900 | 3,9100 | 3,9100 | 36.074.432 |
| 03 abr 2024 | 4,1000 | 4,1500 | 3,9800 | 4,0300 | 4,0300 | 40.587.496 |
| 02 abr 2024 | 3,9900 | 4,1300 | 3,9800 | 4,1000 | 4,1000 | 55.616.295 |
| 01 abr 2024 | 3,9300 | 4,0000 | 3,9100 | 4,0000 | 4,0000 | 26.311.695 |
| 29 mar 2024 | 3,9700 | 3,9900 | 3,8800 | 3,9300 | 3,9300 | 18.918.003 |
| 28 mar 2024 | 3,8800 | 4,0200 | 3,8800 | 3,9500 | 3,9500 | 38.665.500 |
| 27 mar 2024 | 4,0400 | 4,0500 | 3,8400 | 3,8500 | 3,8500 | 29.777.100 |
| 26 mar 2024 | 4,0100 | 4,0900 | 3,9600 | 4,0700 | 4,0700 | 32.101.700 |
| 25 mar 2024 | 4,0700 | 4,1300 | 3,9800 | 3,9900 | 3,9900 | 24.974.357 |
| 22 mar 2024 | 4,2100 | 4,2300 | 4,0900 | 4,1100 | 4,1100 | 42.808.776 |
| 21 mar 2024 | 4,3000 | 4,3300 | 4,1700 | 4,2300 | 4,2300 | 41.239.203 |
| 20 mar 2024 | 4,2100 | 4,3200 | 4,1800 | 4,3200 | 4,3200 | 47.918.520 |
| 19 mar 2024 | 4,1700 | 4,3000 | 4,1400 | 4,2200 | 4,2200 | 54.136.551 |
| 18 mar 2024 | 4,1600 | 4,2000 | 4,1100 | 4,1700 | 4,1700 | 38.015.100 |
| 15 mar 2024 | 4,1000 | 4,1800 | 4,0500 | 4,1600 | 4,1600 | 49.955.900 |
| 14 mar 2024 | 4,1000 | 4,1400 | 4,0100 | 4,0900 | 4,0900 | 38.991.201 |
| 13 mar 2024 | 4,1100 | 4,1700 | 4,0500 | 4,1000 | 4,1000 | 43.328.900 |
| 12 mar 2024 | 4,1600 | 4,1800 | 4,0600 | 4,1000 | 4,1000 | 63.071.522 |
| 11 mar 2024 | 3,9400 | 4,2700 | 3,9400 | 4,1600 | 4,1600 | 90.308.850 |
| 08 mar 2024 | 3,6800 | 4,0200 | 3,6500 | 3,9400 | 3,9400 | 83.407.800 |
| 07 mar 2024 | 3,7400 | 3,7700 | 3,6600 | 3,6700 | 3,6700 | 31.080.434 |
| 06 mar 2024 | 3,6700 | 3,8000 | 3,6700 | 3,7400 | 3,7400 | 29.533.174 |
| 05 mar 2024 | 3,8100 | 3,8400 | 3,6800 | 3,6900 | 3,6900 | 35.678.471 |
| 04 mar 2024 | 3,9000 | 3,9200 | 3,7300 | 3,8500 | 3,8500 | 36.428.171 |
| 01 mar 2024 | 3,9500 | 3,9900 | 3,8600 | 3,9000 | 3,9000 | 38.393.100 |
| 29 feb 2024 | 3,6300 | 3,9200 | 3,6300 | 3,9100 | 3,9100 | 54.880.071 |
| 28 feb 2024 | 4,0400 | 4,1100 | 3,7100 | 3,7200 | 3,7200 | 91.718.371 |
| 27 feb 2024 | 3,9100 | 4,0200 | 3,8900 | 4,0100 | 4,0100 | 68.354.713 |
| 26 feb 2024 | 3,9900 | 4,0300 | 3,8700 | 3,9100 | 3,9100 | 88.506.913 |
| 23 feb 2024 | 3,7600 | 4,0000 | 3,7400 | 3,9600 | 3,9600 | 99.557.436 |
| 22 feb 2024 | 3,6600 | 3,8200 | 3,6500 | 3,7900 | 3,7900 | 83.834.724 |
| 21 feb 2024 | 3,6100 | 3,8200 | 3,5700 | 3,7000 | 3,7000 | 89.961.018 |
| 20 feb 2024 | 3,5300 | 3,7000 | 3,4300 | 3,6700 | 3,6700 | 90.906.654 |
| 19 feb 2024 | 3,3600 | 3,5700 | 3,3400 | 3,5500 | 3,5500 | 94.895.021 |
| 08 feb 2024 | 3,2500 | 3,4300 | 3,0000 | 3,3600 | 3,3600 | 105.412.158 |
| 07 feb 2024 | 3,6000 | 3,6200 | 3,2700 | 3,2700 | 3,2700 | 129.367.445 |
| 06 feb 2024 | 3,4100 | 3,8900 | 3,2700 | 3,6300 | 3,6300 | 154.260.425 |
| 05 feb 2024 | 3,7100 | 3,7900 | 3,5800 | 3,5800 | 3,5800 | 99.905.601 |
| 02 feb 2024 | 4,1100 | 4,2300 | 3,9800 | 3,9800 | 3,9800 | 84.722.314 |
| 01 feb 2024 | 4,7000 | 4,9000 | 4,4200 | 4,4200 | 4,4200 | 98.211.101 |
| 31 ene 2024 | 5,1000 | 5,9000 | 4,9100 | 4,9100 | 4,9100 | 206.978.592 |
| 30 ene 2024 | 6,0000 | 6,4900 | 5,4500 | 5,4500 | 5,4500 | 227.266.057 |
| 29 ene 2024 | 5,5100 | 6,0600 | 5,0500 | 6,0600 | 6,0600 | 236.860.228 |
| 26 ene 2024 | 5,4800 | 5,5100 | 4,6800 | 5,5100 | 5,5100 | 176.721.791 |
| 25 ene 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 17.301.900 |
| 24 ene 2024 | 4,0100 | 4,5500 | 3,9900 | 4,5500 | 4,5500 | 117.909.267 |
| 23 ene 2024 | 3,8100 | 4,3900 | 3,6900 | 4,1400 | 4,1400 | 124.520.143 |
| 22 ene 2024 | 4,3400 | 4,5200 | 4,1000 | 4,1000 | 4,1000 | 149.527.783 |
| 19 ene 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 59.933.640 |
| 18 ene 2024 | 3,6800 | 4,1400 | 3,6500 | 4,1400 | 4,1400 | 46.396.034 |
| 17 ene 2024 | 3,7300 | 3,9300 | 3,6700 | 3,7600 | 3,7600 | 54.667.452 |
| 16 ene 2024 | 3,6600 | 3,6900 | 3,5700 | 3,6900 | 3,6900 | 15.652.460 |
| 15 ene 2024 | 3,5800 | 3,6800 | 3,5500 | 3,6500 | 3,6500 | 12.967.946 |
| 12 ene 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6200 | 3,6200 | 15.598.000 |
| 11 ene 2024 | 3,5300 | 3,6400 | 3,5300 | 3,6300 | 3,6300 | 8.962.700 |
| 10 ene 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5300 | 3,5300 | 4.792.000 |
| 09 ene 2024 | 3,5100 | 3,6200 | 3,4900 | 3,5700 | 3,5700 | 8.922.400 |
| 08 ene 2024 | 3,5800 | 3,5900 | 3,5000 | 3,5000 | 3,5000 | 5.184.900 |
| 05 ene 2024 | 3,6700 | 3,6700 | 3,5400 | 3,5500 | 3,5500 | 5.658.100 |
| 04 ene 2024 | 3,5800 | 3,6300 | 3,5600 | 3,6300 | 3,6300 | 5.716.000 |
| 03 ene 2024 | 3,5700 | 3,6100 | 3,5600 | 3,5800 | 3,5800 | 5.580.700 |
| 02 ene 2024 | 3,5700 | 3,6000 | 3,5400 | 3,5900 | 3,5900 | 6.796.401 |
| 29 dic 2023 | 3,5200 | 3,5500 | 3,5000 | 3,5400 | 3,5400 | 5.625.153 |
| 28 dic 2023 | 3,4900 | 3,5200 | 3,4500 | 3,5200 | 3,5200 | 6.488.900 |
| 27 dic 2023 | 3,4400 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 4.911.659 |
| 26 dic 2023 | 3,4800 | 3,5100 | 3,4400 | 3,4500 | 3,4500 | 4.882.558 |
| 25 dic 2023 | 3,4600 | 3,4900 | 3,4300 | 3,4900 | 3,4900 | 4.516.050 |
| 22 dic 2023 | 3,5500 | 3,5500 | 3,4500 | 3,4600 | 3,4600 | 6.602.700 |
| 21 dic 2023 | 3,5100 | 3,5600 | 3,4500 | 3,5300 | 3,5300 | 6.824.600 |
| 20 dic 2023 | 3,5400 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 4.701.700 |
| 19 dic 2023 | 3,5600 | 3,5600 | 3,4900 | 3,5300 | 3,5300 | 6.089.451 |
| 18 dic 2023 | 3,6100 | 3,6300 | 3,5400 | 3,5400 | 3,5400 | 6.463.600 |
| 15 dic 2023 | 3,6500 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 8.217.946 |
| 14 dic 2023 | 3,6200 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 10.844.546 |
| 13 dic 2023 | 3,6500 | 3,6800 | 3,6100 | 3,6200 | 3,6200 | 5.594.346 |
| 12 dic 2023 | 3,6400 | 3,6600 | 3,6200 | 3,6500 | 3,6500 | 5.487.276 |
| 11 dic 2023 | 3,5800 | 3,6500 | 3,5400 | 3,6500 | 3,6500 | 7.880.386 |
| 08 dic 2023 | 3,6700 | 3,7000 | 3,5900 | 3,6000 | 3,6000 | 7.866.500 |
| *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.