Mercados españoles cerrados en 4 hrs 9 min
IBEX 35
11.076,30 -42,60 (-0,38%) Euro Stoxx 50
4.923,79 -12,18 (-0,25%) Dólar/Euro
1,0685 -0,0031 (-0,29%) Petróleo Brent
85,54 +0,53 (+0,62%) Oro
2.319,20 -11,60 (-0,50%) Bitcoin EUR
57.511,01 +73,87 (+0,13%)
TCL Technology Group Corporation (000100.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,1800 | 4,3200 | 4,1700 | 4,2900 | 4,2900 | 180.792.653 |
| 25 jun 2024 | 4,2300 | 4,2500 | 4,1700 | 4,2100 | 4,2100 | 188.402.079 |
| 24 jun 2024 | 4,2300 | 4,2900 | 4,2100 | 4,2300 | 4,2300 | 192.403.772 |
| 21 jun 2024 | 4,1800 | 4,2600 | 4,1400 | 4,2400 | 4,2400 | 211.771.228 |
| 20 jun 2024 | 4,3200 | 4,3300 | 4,1800 | 4,2000 | 4,2000 | 289.622.492 |
| 19 jun 2024 | 4,3900 | 4,4500 | 4,3300 | 4,3400 | 4,3400 | 225.778.563 |
| 18 jun 2024 | 4,2900 | 4,4500 | 4,2800 | 4,4000 | 4,4000 | 327.270.858 |
| 17 jun 2024 | 4,3000 | 4,3800 | 4,2400 | 4,3000 | 4,3000 | 246.515.100 |
| 14 jun 2024 | 4,3200 | 4,3700 | 4,2900 | 4,3400 | 4,3400 | 159.455.358 |
| 13 jun 2024 | 4,4100 | 4,4500 | 4,3300 | 4,3400 | 4,3400 | 181.537.437 |
| 12 jun 2024 | 4,4600 | 4,5100 | 4,4000 | 4,4000 | 4,4000 | 187.282.673 |
| 11 jun 2024 | 4,4500 | 4,4900 | 4,4000 | 4,4700 | 4,4700 | 171.290.115 |
| 07 jun 2024 | 4,4700 | 4,5500 | 4,4000 | 4,4700 | 4,4700 | 258.223.250 |
| 06 jun 2024 | 4,4200 | 4,4800 | 4,4200 | 4,4700 | 4,4700 | 263.335.325 |
| 05 jun 2024 | 4,4100 | 4,4900 | 4,3700 | 4,4200 | 4,4200 | 244.852.892 |
| 04 jun 2024 | 4,2800 | 4,4200 | 4,2500 | 4,4100 | 4,4100 | 353.383.216 |
| 04 jun 2024 | 0.08 Dividendo | |||||
| 03 jun 2024 | 4,2800 | 4,3500 | 4,2400 | 4,3300 | 4,2500 | 242.450.511 |
| 31 may 2024 | 4,3300 | 4,4000 | 4,2700 | 4,2800 | 4,2009 | 242.865.898 |
| 30 may 2024 | 4,3100 | 4,3300 | 4,2600 | 4,3200 | 4,2402 | 200.526.393 |
| 29 may 2024 | 4,2800 | 4,3500 | 4,2600 | 4,3200 | 4,2402 | 223.347.598 |
| 28 may 2024 | 4,4600 | 4,4700 | 4,2700 | 4,3000 | 4,2206 | 406.311.098 |
| 27 may 2024 | 4,4400 | 4,4700 | 4,3700 | 4,4600 | 4,3776 | 207.397.972 |
| 24 may 2024 | 4,4900 | 4,5100 | 4,4100 | 4,4300 | 4,3482 | 197.661.714 |
| 23 may 2024 | 4,6000 | 4,6000 | 4,4700 | 4,5100 | 4,4267 | 192.090.901 |
| 22 may 2024 | 4,4900 | 4,6300 | 4,4900 | 4,6000 | 4,5150 | 318.484.605 |
| 21 may 2024 | 4,4700 | 4,5600 | 4,4300 | 4,5000 | 4,4169 | 280.110.360 |
| 20 may 2024 | 4,6500 | 4,6900 | 4,4300 | 4,4700 | 4,3874 | 518.574.932 |
| 17 may 2024 | 4,5500 | 4,6500 | 4,5200 | 4,6500 | 4,5641 | 246.408.164 |
| 16 may 2024 | 4,5700 | 4,6000 | 4,5300 | 4,5500 | 4,4659 | 192.669.566 |
| 15 may 2024 | 4,6200 | 4,6600 | 4,5600 | 4,5700 | 4,4856 | 216.799.673 |
| 14 may 2024 | 4,7000 | 4,7800 | 4,6300 | 4,6300 | 4,5445 | 241.250.079 |
| 13 may 2024 | 4,6700 | 4,7000 | 4,5700 | 4,6800 | 4,5935 | 254.764.128 |
| 10 may 2024 | 4,7000 | 4,7200 | 4,6400 | 4,7000 | 4,6132 | 221.610.919 |
| 09 may 2024 | 4,6200 | 4,7700 | 4,6000 | 4,7000 | 4,6132 | 357.064.843 |
| 08 may 2024 | 4,6100 | 4,6700 | 4,5200 | 4,6400 | 4,5543 | 478.989.358 |
| 07 may 2024 | 4,9200 | 4,9300 | 4,5500 | 4,5700 | 4,4856 | 885.575.063 |
| 06 may 2024 | 4,8600 | 4,9900 | 4,8500 | 4,9400 | 4,8487 | 443.946.235 |
| 30 abr 2024 | 4,8000 | 4,8900 | 4,7500 | 4,7800 | 4,6917 | 357.262.728 |
| 29 abr 2024 | 4,9200 | 4,9500 | 4,7500 | 4,8200 | 4,7309 | 410.410.521 |
| 26 abr 2024 | 4,8400 | 4,9700 | 4,8200 | 4,9300 | 4,8389 | 267.932.059 |
| 25 abr 2024 | 4,8100 | 4,9300 | 4,7600 | 4,8400 | 4,7506 | 238.976.796 |
| 24 abr 2024 | 4,7500 | 4,8700 | 4,7500 | 4,8400 | 4,7506 | 244.347.543 |
| 23 abr 2024 | 4,9200 | 4,9800 | 4,7600 | 4,7800 | 4,6917 | 300.855.877 |
| 22 abr 2024 | 4,9600 | 4,9700 | 4,8400 | 4,8900 | 4,7997 | 242.108.912 |
| 19 abr 2024 | 4,9800 | 5,0100 | 4,9100 | 4,9800 | 4,8880 | 198.210.505 |
| 18 abr 2024 | 5,0000 | 5,1000 | 4,9600 | 4,9800 | 4,8880 | 292.093.853 |
| 17 abr 2024 | 4,8500 | 5,0200 | 4,8500 | 5,0200 | 4,9273 | 289.636.780 |
| 16 abr 2024 | 4,9500 | 4,9800 | 4,8300 | 4,8400 | 4,7506 | 249.477.951 |
| 15 abr 2024 | 4,8300 | 5,0100 | 4,7900 | 4,9900 | 4,8978 | 318.582.098 |
| 12 abr 2024 | 4,9500 | 4,9700 | 4,8400 | 4,8600 | 4,7702 | 284.993.949 |
| 11 abr 2024 | 4,9300 | 4,9900 | 4,9100 | 4,9200 | 4,8291 | 238.624.666 |
| 10 abr 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9700 | 4,8782 | 213.629.323 |
| 09 abr 2024 | 5,0900 | 5,1300 | 4,9200 | 5,0200 | 4,9273 | 326.502.853 |
| 08 abr 2024 | 5,0700 | 5,1700 | 5,0300 | 5,1000 | 5,0058 | 388.035.839 |
| 03 abr 2024 | 5,0500 | 5,1600 | 4,9400 | 5,1200 | 5,0254 | 649.511.270 |
| 02 abr 2024 | 5,1100 | 5,1300 | 4,9600 | 5,0100 | 4,9174 | 723.280.713 |
| 01 abr 2024 | 4,7300 | 5,1400 | 4,7200 | 5,1400 | 5,0450 | 983.210.486 |
| 29 mar 2024 | 4,6600 | 4,6700 | 4,6100 | 4,6700 | 4,5837 | 88.885.041 |
| 28 mar 2024 | 4,5300 | 4,7000 | 4,5000 | 4,6600 | 4,5739 | 320.605.174 |
| 27 mar 2024 | 4,4700 | 4,6200 | 4,4600 | 4,5300 | 4,4463 | 334.810.943 |
| 26 mar 2024 | 4,4300 | 4,5100 | 4,4100 | 4,4700 | 4,3874 | 218.388.830 |
| 25 mar 2024 | 4,4600 | 4,5300 | 4,4200 | 4,4300 | 4,3482 | 202.589.509 |
| 22 mar 2024 | 4,5400 | 4,5500 | 4,4500 | 4,4800 | 4,3972 | 284.382.621 |
| 21 mar 2024 | 4,6300 | 4,7200 | 4,5600 | 4,5600 | 4,4758 | 290.955.749 |
| 20 mar 2024 | 4,6200 | 4,6900 | 4,5500 | 4,6000 | 4,5150 | 235.448.105 |
| 19 mar 2024 | 4,6600 | 4,7400 | 4,6300 | 4,6400 | 4,5543 | 223.852.389 |
| 18 mar 2024 | 4,6600 | 4,7400 | 4,5800 | 4,6800 | 4,5935 | 283.345.267 |
| 15 mar 2024 | 4,5900 | 4,6800 | 4,5800 | 4,6800 | 4,5935 | 216.164.524 |
| 14 mar 2024 | 4,6100 | 4,6600 | 4,5600 | 4,6000 | 4,5150 | 196.669.749 |
| 13 mar 2024 | 4,6500 | 4,7000 | 4,6300 | 4,6300 | 4,5445 | 171.086.528 |
| 12 mar 2024 | 4,7500 | 4,7500 | 4,6300 | 4,6500 | 4,5641 | 250.615.699 |
| 11 mar 2024 | 4,7300 | 4,8100 | 4,6700 | 4,7500 | 4,6622 | 233.655.376 |
| 08 mar 2024 | 4,6600 | 4,7500 | 4,6500 | 4,7300 | 4,6426 | 206.444.433 |
| 07 mar 2024 | 4,7500 | 4,7700 | 4,6300 | 4,6600 | 4,5739 | 291.938.576 |
| 06 mar 2024 | 4,7800 | 4,8900 | 4,7500 | 4,7900 | 4,7015 | 327.419.995 |
| 05 mar 2024 | 4,7100 | 4,8800 | 4,6900 | 4,8100 | 4,7211 | 450.777.501 |
| 04 mar 2024 | 4,8500 | 4,8500 | 4,6800 | 4,7300 | 4,6426 | 402.326.940 |
| 01 mar 2024 | 4,5700 | 4,8600 | 4,4800 | 4,8300 | 4,7408 | 635.577.916 |
| 29 feb 2024 | 4,2800 | 4,5300 | 4,2700 | 4,5300 | 4,4463 | 398.287.591 |
| 28 feb 2024 | 4,4400 | 4,4500 | 4,3000 | 4,3000 | 4,2206 | 247.100.166 |
| 27 feb 2024 | 4,3900 | 4,4300 | 4,3700 | 4,4300 | 4,3482 | 199.620.990 |
| 26 feb 2024 | 4,4300 | 4,5000 | 4,3900 | 4,4000 | 4,3187 | 198.985.531 |
| 23 feb 2024 | 4,4200 | 4,4700 | 4,3700 | 4,4200 | 4,3383 | 183.080.682 |
| 22 feb 2024 | 4,4000 | 4,4400 | 4,3500 | 4,4200 | 4,3383 | 195.967.493 |
| 21 feb 2024 | 4,3300 | 4,5000 | 4,3200 | 4,4200 | 4,3383 | 361.865.033 |
| 20 feb 2024 | 4,3100 | 4,3800 | 4,2700 | 4,3600 | 4,2794 | 216.743.112 |
| 19 feb 2024 | 4,2000 | 4,3400 | 4,1600 | 4,3400 | 4,2598 | 368.707.114 |
| 08 feb 2024 | 4,2000 | 4,2200 | 4,1400 | 4,1600 | 4,0831 | 305.000.546 |
| 07 feb 2024 | 4,1400 | 4,2500 | 4,1000 | 4,2100 | 4,1322 | 282.380.557 |
| 06 feb 2024 | 3,9900 | 4,1700 | 3,9800 | 4,1600 | 4,0831 | 290.038.526 |
| 05 feb 2024 | 4,0500 | 4,1100 | 3,9300 | 4,0200 | 3,9457 | 308.468.349 |
| 02 feb 2024 | 4,1800 | 4,2300 | 3,9900 | 4,1000 | 4,0242 | 226.962.453 |
| 01 feb 2024 | 4,0500 | 4,2600 | 4,0400 | 4,1800 | 4,1028 | 255.091.009 |
| 31 ene 2024 | 4,1300 | 4,1500 | 4,0400 | 4,0500 | 3,9752 | 191.963.652 |
| 30 ene 2024 | 4,2100 | 4,2400 | 4,1500 | 4,1500 | 4,0733 | 198.653.155 |
| 29 ene 2024 | 4,3500 | 4,3700 | 4,2000 | 4,2500 | 4,1715 | 246.135.161 |
| 26 ene 2024 | 4,2600 | 4,3500 | 4,2400 | 4,3200 | 4,2402 | 242.201.047 |
| 25 ene 2024 | 4,2700 | 4,3000 | 4,2100 | 4,2800 | 4,2009 | 216.657.059 |
| 24 ene 2024 | 4,2000 | 4,2700 | 4,1400 | 4,2700 | 4,1911 | 222.129.892 |
| *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.