Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.358,33 +1.204,00 (+2,11%)
Weichai Power Co., Ltd. (000338.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 11:26AM CST. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 17,17 | 18,17 | 17,63 | 17,69 | 17,69 | 34.616.101 |
| 09 may 2024 | 17,17 | 18,03 | 17,12 | 17,96 | 17,96 | 73.519.562 |
| 08 may 2024 | 17,54 | 17,57 | 17,18 | 17,23 | 17,23 | 27.805.272 |
| 07 may 2024 | 17,25 | 17,64 | 17,21 | 17,41 | 17,41 | 45.363.830 |
| 06 may 2024 | 17,40 | 17,67 | 16,82 | 17,31 | 17,31 | 126.310.770 |
| 30 abr 2024 | 17,82 | 17,90 | 17,27 | 17,39 | 17,39 | 67.858.870 |
| 29 abr 2024 | 17,69 | 17,83 | 17,38 | 17,74 | 17,74 | 53.999.838 |
| 26 abr 2024 | 17,62 | 17,76 | 17,39 | 17,66 | 17,66 | 45.356.819 |
| 25 abr 2024 | 17,76 | 17,89 | 17,45 | 17,54 | 17,54 | 28.032.204 |
| 24 abr 2024 | 17,27 | 17,82 | 17,27 | 17,79 | 17,79 | 43.977.873 |
| 23 abr 2024 | 18,08 | 18,15 | 17,43 | 17,53 | 17,53 | 75.060.683 |
| 22 abr 2024 | 18,59 | 19,02 | 18,13 | 18,16 | 18,16 | 73.531.800 |
| 19 abr 2024 | 18,30 | 18,56 | 18,28 | 18,49 | 18,49 | 32.992.121 |
| 18 abr 2024 | 18,44 | 18,75 | 18,31 | 18,39 | 18,39 | 47.246.573 |
| 17 abr 2024 | 18,25 | 18,49 | 17,95 | 18,49 | 18,49 | 49.704.878 |
| 16 abr 2024 | 18,35 | 18,52 | 18,11 | 18,16 | 18,16 | 57.612.129 |
| 15 abr 2024 | 17,87 | 18,50 | 17,80 | 18,39 | 18,39 | 71.839.751 |
| 12 abr 2024 | 17,81 | 18,03 | 17,78 | 17,90 | 17,90 | 33.441.002 |
| 11 abr 2024 | 17,50 | 18,13 | 17,41 | 17,90 | 17,90 | 52.263.304 |
| 10 abr 2024 | 17,45 | 17,72 | 17,39 | 17,55 | 17,55 | 25.042.390 |
| 09 abr 2024 | 17,80 | 17,85 | 17,30 | 17,52 | 17,52 | 48.933.250 |
| 08 abr 2024 | 17,65 | 18,03 | 17,61 | 17,75 | 17,75 | 42.022.104 |
| 03 abr 2024 | 17,78 | 17,84 | 17,62 | 17,77 | 17,77 | 43.010.276 |
| 02 abr 2024 | 17,20 | 17,82 | 17,20 | 17,78 | 17,78 | 82.866.133 |
| 01 abr 2024 | 16,86 | 17,21 | 16,84 | 17,17 | 17,17 | 71.497.998 |
| 29 mar 2024 | 16,23 | 16,77 | 16,23 | 16,69 | 16,69 | 30.527.791 |
| 28 mar 2024 | 15,96 | 16,50 | 15,95 | 16,31 | 16,31 | 45.777.005 |
| 27 mar 2024 | 16,56 | 16,58 | 16,08 | 16,08 | 16,08 | 39.537.131 |
| 26 mar 2024 | 16,31 | 16,58 | 16,16 | 16,51 | 16,51 | 52.513.767 |
| 25 mar 2024 | 16,02 | 16,49 | 15,98 | 16,27 | 16,27 | 50.832.905 |
| 22 mar 2024 | 16,04 | 16,11 | 15,87 | 16,05 | 16,05 | 34.658.054 |
| 21 mar 2024 | 16,14 | 16,21 | 15,94 | 16,02 | 16,02 | 33.831.489 |
| 20 mar 2024 | 16,20 | 16,38 | 16,06 | 16,14 | 16,14 | 37.268.950 |
| 19 mar 2024 | 16,48 | 16,50 | 16,04 | 16,23 | 16,23 | 55.087.096 |
| 18 mar 2024 | 16,43 | 16,68 | 16,42 | 16,55 | 16,55 | 34.420.038 |
| 15 mar 2024 | 16,42 | 16,48 | 16,20 | 16,42 | 16,42 | 31.820.694 |
| 14 mar 2024 | 15,95 | 16,58 | 15,90 | 16,41 | 16,41 | 73.109.364 |
| 13 mar 2024 | 15,99 | 16,04 | 15,79 | 15,95 | 15,95 | 49.484.994 |
| 12 mar 2024 | 16,32 | 16,37 | 15,70 | 15,89 | 15,89 | 88.607.828 |
| 11 mar 2024 | 16,61 | 16,75 | 16,10 | 16,33 | 16,33 | 50.770.651 |
| 08 mar 2024 | 16,55 | 16,78 | 16,51 | 16,60 | 16,60 | 36.929.026 |
| 07 mar 2024 | 16,40 | 16,70 | 16,39 | 16,55 | 16,55 | 45.413.748 |
| 06 mar 2024 | 16,37 | 16,66 | 16,33 | 16,43 | 16,43 | 48.491.401 |
| 05 mar 2024 | 16,25 | 16,48 | 16,06 | 16,38 | 16,38 | 59.605.777 |
| 04 mar 2024 | 16,31 | 16,53 | 16,09 | 16,22 | 16,22 | 69.505.481 |
| 01 mar 2024 | 17,00 | 17,04 | 16,24 | 16,33 | 16,33 | 82.464.578 |
| 29 feb 2024 | 15,93 | 16,93 | 15,89 | 16,88 | 16,88 | 81.809.963 |
| 28 feb 2024 | 16,68 | 16,68 | 15,90 | 15,97 | 15,97 | 90.495.402 |
| 27 feb 2024 | 16,74 | 16,79 | 16,50 | 16,68 | 16,68 | 47.716.131 |
| 26 feb 2024 | 16,47 | 17,02 | 16,46 | 16,75 | 16,75 | 78.484.560 |
| 23 feb 2024 | 16,54 | 16,60 | 16,26 | 16,28 | 16,28 | 33.865.608 |
| 22 feb 2024 | 16,10 | 16,49 | 16,04 | 16,44 | 16,44 | 50.720.041 |
| 21 feb 2024 | 16,32 | 16,52 | 16,16 | 16,18 | 16,18 | 63.770.939 |
| 20 feb 2024 | 15,73 | 16,33 | 15,70 | 16,28 | 16,28 | 79.745.650 |
| 19 feb 2024 | 15,55 | 15,80 | 15,51 | 15,78 | 15,78 | 53.086.884 |
| 08 feb 2024 | 15,51 | 15,77 | 15,47 | 15,72 | 15,72 | 60.984.151 |
| 07 feb 2024 | 15,32 | 15,68 | 15,26 | 15,47 | 15,47 | 96.723.463 |
| 06 feb 2024 | 15,00 | 15,45 | 14,96 | 15,40 | 15,40 | 79.339.878 |
| 05 feb 2024 | 14,80 | 15,23 | 14,75 | 15,10 | 15,10 | 87.351.749 |
| 02 feb 2024 | 15,05 | 15,21 | 14,58 | 14,96 | 14,96 | 52.995.100 |
| 01 feb 2024 | 14,77 | 15,26 | 14,70 | 15,03 | 15,03 | 54.232.795 |
| 31 ene 2024 | 14,91 | 15,13 | 14,75 | 14,77 | 14,77 | 43.695.166 |
| 30 ene 2024 | 14,97 | 15,17 | 14,90 | 14,93 | 14,93 | 50.774.919 |
| 29 ene 2024 | 15,16 | 15,32 | 15,01 | 15,02 | 15,02 | 47.263.484 |
| 26 ene 2024 | 15,11 | 15,26 | 14,97 | 15,16 | 15,16 | 47.978.254 |
| 25 ene 2024 | 14,66 | 15,15 | 14,65 | 15,09 | 15,09 | 64.528.835 |
| 24 ene 2024 | 14,36 | 14,76 | 14,31 | 14,70 | 14,70 | 75.525.658 |
| 23 ene 2024 | 14,00 | 14,19 | 13,77 | 14,09 | 14,09 | 45.718.403 |
| 22 ene 2024 | 14,30 | 14,40 | 13,97 | 14,03 | 14,03 | 59.687.731 |
| 19 ene 2024 | 14,50 | 14,51 | 14,24 | 14,30 | 14,30 | 45.958.020 |
| 18 ene 2024 | 14,60 | 14,68 | 14,15 | 14,60 | 14,60 | 67.631.222 |
| 17 ene 2024 | 14,92 | 15,03 | 14,72 | 14,72 | 14,72 | 41.654.853 |
| 16 ene 2024 | 14,50 | 15,13 | 14,50 | 14,96 | 14,96 | 79.100.006 |
| 15 ene 2024 | 14,37 | 14,69 | 14,27 | 14,57 | 14,57 | 47.192.286 |
| 12 ene 2024 | 14,15 | 14,58 | 14,13 | 14,44 | 14,44 | 55.806.000 |
| 11 ene 2024 | 14,03 | 14,28 | 13,89 | 14,10 | 14,10 | 41.243.268 |
| 10 ene 2024 | 14,02 | 14,21 | 13,87 | 14,03 | 14,03 | 31.266.132 |
| 09 ene 2024 | 13,98 | 14,17 | 13,94 | 14,10 | 14,10 | 32.360.938 |
| 08 ene 2024 | 14,24 | 14,35 | 13,93 | 13,98 | 13,98 | 41.252.914 |
| 05 ene 2024 | 14,15 | 14,45 | 14,07 | 14,15 | 14,15 | 51.504.783 |
| 04 ene 2024 | 14,01 | 14,20 | 13,94 | 14,12 | 14,12 | 42.834.504 |
| 03 ene 2024 | 13,82 | 14,16 | 13,76 | 14,01 | 14,01 | 59.944.491 |
| 02 ene 2024 | 13,67 | 14,05 | 13,61 | 13,88 | 13,88 | 49.713.440 |
| 29 dic 2023 | 13,52 | 13,86 | 13,50 | 13,65 | 13,65 | 39.151.598 |
| 28 dic 2023 | 13,66 | 13,70 | 13,43 | 13,52 | 13,52 | 41.091.361 |
| 27 dic 2023 | 13,69 | 13,76 | 13,55 | 13,66 | 13,66 | 24.051.915 |
| 26 dic 2023 | 13,69 | 13,78 | 13,58 | 13,67 | 13,67 | 21.787.500 |
| 25 dic 2023 | 13,44 | 13,75 | 13,42 | 13,73 | 13,73 | 25.973.318 |
| 22 dic 2023 | 13,48 | 13,62 | 13,41 | 13,47 | 13,47 | 29.160.782 |
| 21 dic 2023 | 13,33 | 13,55 | 13,29 | 13,46 | 13,46 | 31.846.218 |
| 20 dic 2023 | 13,58 | 13,66 | 13,36 | 13,40 | 13,40 | 23.377.212 |
| 19 dic 2023 | 13,57 | 13,57 | 13,25 | 13,56 | 13,56 | 33.207.649 |
| 18 dic 2023 | 13,61 | 13,66 | 13,46 | 13,55 | 13,55 | 35.007.514 |
| 15 dic 2023 | 13,74 | 13,79 | 13,61 | 13,66 | 13,66 | 31.519.558 |
| 14 dic 2023 | 14,00 | 14,08 | 13,71 | 13,72 | 13,72 | 39.240.365 |
| 13 dic 2023 | 14,10 | 14,13 | 13,95 | 13,99 | 13,99 | 28.041.047 |
| 12 dic 2023 | 13,99 | 14,10 | 13,87 | 14,06 | 14,06 | 28.428.905 |
| 11 dic 2023 | 13,89 | 14,02 | 13,70 | 13,97 | 13,97 | 36.970.571 |
| 08 dic 2023 | 14,00 | 14,07 | 13,90 | 13,92 | 13,92 | 37.349.909 |
| 07 dic 2023 | 14,10 | 14,22 | 13,90 | 13,99 | 13,99 | 31.934.296 |
| *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.