Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.760,76 -35,99 (-0,06%)
XJ Electric Co., Ltd. (000400.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 32,55 | 33,95 | 32,41 | 32,73 | 32,73 | 24.436.952 |
| 13 jun 2024 | 31,40 | 33,18 | 31,12 | 32,85 | 32,85 | 23.061.546 |
| 12 jun 2024 | 31,57 | 32,22 | 31,22 | 31,63 | 31,63 | 14.671.623 |
| 11 jun 2024 | 31,89 | 32,24 | 31,15 | 31,73 | 31,73 | 12.581.199 |
| 07 jun 2024 | 32,04 | 32,40 | 31,51 | 32,10 | 32,10 | 15.324.299 |
| 06 jun 2024 | 32,08 | 32,88 | 31,77 | 31,97 | 31,97 | 22.654.933 |
| 05 jun 2024 | 32,86 | 33,14 | 32,00 | 32,10 | 32,10 | 17.800.316 |
| 04 jun 2024 | 30,90 | 33,32 | 30,63 | 32,94 | 32,94 | 30.965.814 |
| 03 jun 2024 | 29,64 | 31,31 | 29,24 | 30,89 | 30,89 | 20.225.557 |
| 31 may 2024 | 30,11 | 30,17 | 29,39 | 29,67 | 29,67 | 12.736.659 |
| 30 may 2024 | 30,00 | 30,75 | 29,67 | 30,13 | 30,13 | 19.569.080 |
| 29 may 2024 | 29,88 | 30,30 | 29,32 | 29,71 | 29,71 | 12.023.570 |
| 28 may 2024 | 29,80 | 31,10 | 29,65 | 29,88 | 29,88 | 20.501.564 |
| 27 may 2024 | 28,40 | 31,01 | 28,30 | 30,08 | 30,08 | 35.455.035 |
| 24 may 2024 | 27,10 | 28,99 | 27,10 | 28,46 | 28,46 | 22.282.547 |
| 23 may 2024 | 27,23 | 27,34 | 26,80 | 27,10 | 27,10 | 10.461.625 |
| 22 may 2024 | 28,04 | 28,18 | 27,21 | 27,42 | 27,42 | 13.378.004 |
| 21 may 2024 | 28,57 | 28,93 | 28,08 | 28,27 | 28,27 | 11.707.275 |
| 20 may 2024 | 27,58 | 28,80 | 27,25 | 28,56 | 28,56 | 19.723.885 |
| 17 may 2024 | 27,53 | 27,59 | 26,89 | 27,40 | 27,40 | 12.347.779 |
| 16 may 2024 | 27,82 | 27,98 | 27,40 | 27,60 | 27,60 | 14.399.530 |
| 15 may 2024 | 28,61 | 29,09 | 27,79 | 27,93 | 27,93 | 13.511.990 |
| 14 may 2024 | 29,00 | 29,27 | 28,46 | 28,55 | 28,55 | 20.527.420 |
| 13 may 2024 | 28,29 | 29,67 | 27,91 | 29,22 | 29,22 | 29.272.142 |
| 10 may 2024 | 27,18 | 28,62 | 27,01 | 28,38 | 28,38 | 25.453.094 |
| 09 may 2024 | 26,27 | 27,41 | 26,06 | 27,25 | 27,25 | 26.402.494 |
| 08 may 2024 | 26,03 | 26,86 | 25,92 | 26,09 | 26,09 | 22.922.133 |
| 07 may 2024 | 25,85 | 26,52 | 25,81 | 26,06 | 26,06 | 15.503.193 |
| 06 may 2024 | 26,50 | 26,67 | 25,40 | 26,03 | 26,03 | 30.449.796 |
| 30 abr 2024 | 27,40 | 27,77 | 26,35 | 26,49 | 26,49 | 20.032.270 |
| 29 abr 2024 | 26,81 | 27,48 | 26,73 | 26,91 | 26,91 | 21.023.570 |
| 26 abr 2024 | 26,92 | 27,41 | 26,48 | 26,60 | 26,60 | 17.428.183 |
| 25 abr 2024 | 27,46 | 27,46 | 26,90 | 27,00 | 27,00 | 8.815.602 |
| 24 abr 2024 | 26,83 | 27,47 | 26,71 | 27,46 | 27,46 | 11.050.788 |
| 23 abr 2024 | 27,42 | 27,54 | 26,21 | 26,83 | 26,83 | 20.256.008 |
| 22 abr 2024 | 28,25 | 28,58 | 27,27 | 27,43 | 27,43 | 14.365.886 |
| 19 abr 2024 | 28,00 | 28,38 | 27,70 | 28,10 | 28,10 | 11.884.634 |
| 18 abr 2024 | 27,70 | 28,76 | 27,50 | 28,10 | 28,10 | 19.647.741 |
| 17 abr 2024 | 26,82 | 27,88 | 26,50 | 27,78 | 27,78 | 18.235.080 |
| 16 abr 2024 | 27,18 | 27,85 | 27,01 | 27,22 | 27,22 | 18.149.161 |
| 15 abr 2024 | 27,04 | 28,11 | 26,51 | 27,36 | 27,36 | 26.084.719 |
| 12 abr 2024 | 26,59 | 27,37 | 26,46 | 27,08 | 27,08 | 34.937.101 |
| 11 abr 2024 | 24,91 | 27,25 | 24,90 | 26,88 | 26,88 | 42.368.072 |
| 10 abr 2024 | 25,00 | 25,19 | 24,68 | 24,77 | 24,77 | 8.843.315 |
| 09 abr 2024 | 24,82 | 25,15 | 24,71 | 24,96 | 24,96 | 7.785.318 |
| 08 abr 2024 | 24,23 | 25,50 | 24,16 | 24,99 | 24,99 | 17.311.878 |
| 03 abr 2024 | 24,67 | 24,67 | 24,22 | 24,30 | 24,30 | 6.010.301 |
| 02 abr 2024 | 24,20 | 24,78 | 24,01 | 24,63 | 24,63 | 12.418.950 |
| 01 abr 2024 | 24,98 | 25,15 | 24,00 | 24,20 | 24,20 | 17.757.350 |
| 29 mar 2024 | 24,00 | 24,48 | 23,86 | 24,98 | 24,98 | 3.299.200 |
| 28 mar 2024 | 23,48 | 24,43 | 23,25 | 24,09 | 24,09 | 9.880.350 |
| 27 mar 2024 | 24,09 | 24,13 | 23,40 | 23,40 | 23,40 | 11.288.764 |
| 26 mar 2024 | 24,06 | 24,25 | 23,85 | 24,17 | 24,17 | 8.986.832 |
| 25 mar 2024 | 24,52 | 24,76 | 24,00 | 24,07 | 24,07 | 8.847.319 |
| 22 mar 2024 | 24,81 | 24,95 | 24,39 | 24,52 | 24,52 | 10.599.515 |
| 21 mar 2024 | 25,21 | 25,30 | 24,63 | 24,85 | 24,85 | 13.959.499 |
| 20 mar 2024 | 25,38 | 26,00 | 25,03 | 25,18 | 25,18 | 11.548.365 |
| 19 mar 2024 | 25,57 | 25,65 | 25,00 | 25,45 | 25,45 | 12.316.949 |
| 18 mar 2024 | 24,90 | 25,66 | 24,85 | 25,65 | 25,65 | 21.021.284 |
| 15 mar 2024 | 24,58 | 24,86 | 24,25 | 24,60 | 24,60 | 11.155.750 |
| 14 mar 2024 | 24,85 | 24,98 | 24,44 | 24,65 | 24,65 | 8.774.846 |
| 13 mar 2024 | 24,65 | 24,96 | 24,51 | 24,83 | 24,83 | 12.197.961 |
| 12 mar 2024 | 25,28 | 25,36 | 24,63 | 24,74 | 24,74 | 16.219.966 |
| 11 mar 2024 | 24,76 | 25,39 | 24,65 | 25,00 | 25,00 | 21.213.409 |
| 08 mar 2024 | 24,55 | 24,79 | 24,30 | 24,76 | 24,76 | 14.118.307 |
| 07 mar 2024 | 24,80 | 25,13 | 24,28 | 24,44 | 24,44 | 18.257.191 |
| 06 mar 2024 | 24,37 | 25,55 | 23,88 | 24,97 | 24,97 | 28.063.968 |
| 05 mar 2024 | 23,66 | 24,29 | 23,50 | 24,10 | 24,10 | 22.400.570 |
| 04 mar 2024 | 23,39 | 24,00 | 23,21 | 23,84 | 23,84 | 28.170.219 |
| 01 mar 2024 | 22,40 | 22,71 | 22,23 | 22,66 | 22,66 | 17.300.640 |
| 29 feb 2024 | 21,52 | 22,35 | 21,51 | 22,27 | 22,27 | 12.469.028 |
| 28 feb 2024 | 22,42 | 22,54 | 21,71 | 21,77 | 21,77 | 14.528.339 |
| 27 feb 2024 | 22,27 | 22,63 | 22,03 | 22,43 | 22,43 | 12.180.981 |
| 26 feb 2024 | 21,95 | 22,63 | 21,75 | 22,34 | 22,34 | 15.412.007 |
| 23 feb 2024 | 21,97 | 22,05 | 21,60 | 21,95 | 21,95 | 9.791.452 |
| 22 feb 2024 | 21,70 | 22,13 | 21,66 | 21,91 | 21,91 | 9.859.400 |
| 21 feb 2024 | 22,20 | 22,40 | 21,85 | 21,88 | 21,88 | 16.335.186 |
| 20 feb 2024 | 21,30 | 22,79 | 21,00 | 22,39 | 22,39 | 20.869.773 |
| 19 feb 2024 | 21,60 | 21,62 | 20,92 | 21,34 | 21,34 | 15.061.585 |
| 08 feb 2024 | 21,98 | 22,80 | 21,25 | 21,41 | 21,41 | 24.472.746 |
| 07 feb 2024 | 21,32 | 22,10 | 20,83 | 22,08 | 22,08 | 33.334.038 |
| 06 feb 2024 | 18,36 | 20,19 | 18,17 | 20,19 | 20,19 | 10.263.921 |
| 05 feb 2024 | 19,11 | 19,20 | 17,72 | 18,35 | 18,35 | 16.046.790 |
| 02 feb 2024 | 19,76 | 20,15 | 18,58 | 19,30 | 19,30 | 11.941.831 |
| 01 feb 2024 | 19,64 | 20,34 | 19,64 | 19,83 | 19,83 | 9.508.367 |
| 31 ene 2024 | 20,13 | 20,41 | 19,79 | 19,85 | 19,85 | 9.691.501 |
| 30 ene 2024 | 20,50 | 20,88 | 20,27 | 20,28 | 20,28 | 6.364.607 |
| 29 ene 2024 | 21,05 | 21,49 | 20,62 | 20,70 | 20,70 | 7.994.150 |
| 26 ene 2024 | 21,57 | 21,74 | 21,05 | 21,19 | 21,19 | 9.111.220 |
| 25 ene 2024 | 20,70 | 21,68 | 20,50 | 21,59 | 21,59 | 13.170.442 |
| 24 ene 2024 | 20,90 | 21,22 | 20,05 | 20,71 | 20,71 | 12.106.257 |
| 23 ene 2024 | 20,50 | 21,23 | 20,10 | 20,90 | 20,90 | 9.238.886 |
| 22 ene 2024 | 21,07 | 21,28 | 20,36 | 20,43 | 20,43 | 11.727.095 |
| 19 ene 2024 | 21,42 | 21,60 | 21,03 | 21,16 | 21,16 | 9.187.800 |
| 18 ene 2024 | 21,38 | 21,50 | 20,77 | 21,43 | 21,43 | 12.155.030 |
| 17 ene 2024 | 21,76 | 22,15 | 21,51 | 21,52 | 21,52 | 8.709.075 |
| 16 ene 2024 | 21,71 | 22,02 | 21,46 | 21,84 | 21,84 | 7.956.901 |
| 15 ene 2024 | 21,08 | 21,89 | 20,93 | 21,65 | 21,65 | 18.197.565 |
| 12 ene 2024 | 20,50 | 21,63 | 20,40 | 21,14 | 21,14 | 15.436.943 |
| 11 ene 2024 | 20,85 | 21,00 | 20,14 | 20,51 | 20,51 | 21.315.450 |
| *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.