Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.306,98 -809,74 (-1,28%)
Zangge Mining Company Limited (000408.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 26,40 | 26,45 | 26,04 | 26,09 | 26,09 | 11.898.206 |
| 30 may 2024 | 26,92 | 27,25 | 26,45 | 26,49 | 26,49 | 7.018.295 |
| 29 may 2024 | 26,59 | 27,32 | 26,58 | 27,08 | 27,08 | 8.957.262 |
| 28 may 2024 | 27,07 | 27,15 | 26,60 | 26,66 | 26,66 | 7.069.600 |
| 27 may 2024 | 26,85 | 27,17 | 26,62 | 26,85 | 26,85 | 8.673.169 |
| 24 may 2024 | 26,53 | 27,05 | 26,41 | 26,82 | 26,82 | 8.764.111 |
| 23 may 2024 | 26,74 | 26,74 | 26,24 | 26,36 | 26,36 | 17.080.521 |
| 22 may 2024 | 28,58 | 28,71 | 27,00 | 27,10 | 27,10 | 26.008.439 |
| 21 may 2024 | 29,26 | 29,32 | 28,51 | 28,72 | 28,72 | 10.952.932 |
| 20 may 2024 | 29,18 | 29,79 | 28,91 | 29,26 | 29,26 | 18.172.607 |
| 17 may 2024 | 28,50 | 28,65 | 27,95 | 28,36 | 28,36 | 8.476.158 |
| 16 may 2024 | 29,09 | 29,39 | 28,50 | 28,53 | 28,53 | 12.360.801 |
| 15 may 2024 | 28,61 | 28,79 | 28,09 | 28,54 | 28,54 | 7.946.784 |
| 14 may 2024 | 28,35 | 28,98 | 28,27 | 28,67 | 28,67 | 12.188.495 |
| 13 may 2024 | 28,05 | 28,20 | 27,54 | 28,11 | 28,11 | 9.821.661 |
| 10 may 2024 | 28,62 | 29,00 | 28,03 | 28,19 | 28,19 | 12.098.115 |
| 09 may 2024 | 28,20 | 28,99 | 28,20 | 28,64 | 28,64 | 9.394.400 |
| 08 may 2024 | 28,73 | 28,73 | 28,23 | 28,25 | 28,25 | 6.736.394 |
| 07 may 2024 | 28,82 | 29,25 | 28,59 | 28,75 | 28,75 | 11.574.774 |
| 06 may 2024 | 28,99 | 29,13 | 27,90 | 28,84 | 28,84 | 15.359.798 |
| 30 abr 2024 | 28,65 | 29,40 | 28,23 | 28,84 | 28,84 | 12.993.233 |
| 29 abr 2024 | 28,59 | 28,95 | 28,10 | 28,62 | 28,62 | 12.272.027 |
| 26 abr 2024 | 28,40 | 28,70 | 28,20 | 28,54 | 28,54 | 9.893.815 |
| 25 abr 2024 | 28,10 | 28,91 | 27,97 | 28,39 | 28,39 | 8.876.745 |
| 24 abr 2024 | 28,04 | 28,26 | 27,88 | 28,12 | 28,12 | 9.842.119 |
| 23 abr 2024 | 29,55 | 29,62 | 28,06 | 28,14 | 28,14 | 16.764.398 |
| 22 abr 2024 | 30,68 | 30,94 | 29,51 | 29,68 | 29,68 | 14.644.435 |
| 19 abr 2024 | 30,10 | 31,11 | 29,90 | 30,78 | 30,78 | 18.817.691 |
| 19 abr 2024 | 0.8 Dividendo | |||||
| 18 abr 2024 | 29,17 | 30,54 | 28,96 | 30,40 | 29,60 | 22.620.085 |
| 17 abr 2024 | 28,93 | 29,60 | 28,48 | 28,90 | 28,14 | 27.322.984 |
| 16 abr 2024 | 31,00 | 31,44 | 29,12 | 29,12 | 28,35 | 53.192.665 |
| 15 abr 2024 | 31,88 | 32,56 | 31,70 | 32,35 | 31,50 | 9.408.445 |
| 12 abr 2024 | 31,79 | 32,49 | 31,53 | 32,08 | 31,24 | 9.338.369 |
| 11 abr 2024 | 31,09 | 32,64 | 31,09 | 31,72 | 30,89 | 19.322.419 |
| 10 abr 2024 | 32,46 | 33,06 | 32,01 | 32,51 | 31,65 | 12.158.178 |
| 09 abr 2024 | 33,03 | 33,19 | 32,32 | 32,40 | 31,55 | 12.272.898 |
| 08 abr 2024 | 33,50 | 34,08 | 33,08 | 33,28 | 32,40 | 18.594.294 |
| 03 abr 2024 | 31,97 | 33,67 | 31,83 | 33,36 | 32,48 | 24.687.701 |
| 02 abr 2024 | 31,69 | 32,27 | 31,57 | 31,83 | 30,99 | 11.233.833 |
| 01 abr 2024 | 31,20 | 31,93 | 31,10 | 31,69 | 30,86 | 16.354.860 |
| 29 mar 2024 | 29,80 | 31,35 | 29,80 | 31,53 | 30,70 | 13.801.542 |
| 28 mar 2024 | 29,93 | 30,38 | 29,53 | 29,75 | 28,97 | 11.273.207 |
| 27 mar 2024 | 29,70 | 30,35 | 29,47 | 29,86 | 29,07 | 11.933.955 |
| 26 mar 2024 | 29,71 | 29,89 | 29,22 | 29,65 | 28,87 | 8.113.725 |
| 25 mar 2024 | 28,91 | 30,14 | 28,91 | 29,71 | 28,93 | 16.068.393 |
| 22 mar 2024 | 30,39 | 30,68 | 28,85 | 29,01 | 28,25 | 19.011.228 |
| 21 mar 2024 | 30,86 | 31,32 | 29,77 | 30,64 | 29,83 | 18.458.717 |
| 20 mar 2024 | 31,10 | 31,48 | 30,70 | 31,16 | 30,34 | 10.758.925 |
| 19 mar 2024 | 31,48 | 32,11 | 31,22 | 31,43 | 30,60 | 13.508.367 |
| 18 mar 2024 | 31,31 | 31,66 | 30,85 | 31,48 | 30,65 | 18.240.144 |
| 15 mar 2024 | 29,65 | 31,47 | 29,47 | 31,46 | 30,63 | 29.444.444 |
| 14 mar 2024 | 30,00 | 31,08 | 29,53 | 29,65 | 28,87 | 24.777.948 |
| 13 mar 2024 | 29,01 | 29,23 | 28,72 | 28,90 | 28,14 | 9.808.381 |
| 12 mar 2024 | 29,50 | 29,74 | 28,84 | 29,00 | 28,24 | 14.370.946 |
| 11 mar 2024 | 29,69 | 29,90 | 29,16 | 29,69 | 28,91 | 15.422.676 |
| 08 mar 2024 | 29,68 | 30,28 | 29,60 | 29,90 | 29,11 | 11.369.010 |
| 07 mar 2024 | 29,61 | 30,21 | 29,47 | 29,60 | 28,82 | 12.933.009 |
| 06 mar 2024 | 29,04 | 29,88 | 28,73 | 29,42 | 28,65 | 10.684.808 |
| 05 mar 2024 | 29,79 | 29,80 | 28,98 | 29,23 | 28,46 | 14.010.917 |
| 04 mar 2024 | 29,45 | 30,38 | 29,45 | 29,67 | 28,89 | 16.643.158 |
| 01 mar 2024 | 29,28 | 30,48 | 29,16 | 29,43 | 28,66 | 20.070.098 |
| 29 feb 2024 | 27,50 | 29,29 | 27,47 | 29,29 | 28,52 | 21.517.673 |
| 28 feb 2024 | 27,90 | 28,19 | 27,38 | 27,46 | 26,74 | 9.673.959 |
| 27 feb 2024 | 27,81 | 28,00 | 27,41 | 27,78 | 27,05 | 9.359.749 |
| 26 feb 2024 | 27,91 | 29,00 | 27,75 | 27,83 | 27,10 | 15.031.904 |
| 23 feb 2024 | 26,95 | 27,88 | 26,90 | 27,70 | 26,97 | 15.163.189 |
| 22 feb 2024 | 26,32 | 26,98 | 26,25 | 26,94 | 26,23 | 9.813.187 |
| 21 feb 2024 | 26,50 | 26,83 | 26,25 | 26,42 | 25,72 | 9.225.991 |
| 20 feb 2024 | 26,25 | 26,62 | 26,15 | 26,48 | 25,78 | 8.414.965 |
| 19 feb 2024 | 26,25 | 26,59 | 25,83 | 26,41 | 25,72 | 12.061.600 |
| 08 feb 2024 | 26,45 | 26,72 | 25,82 | 26,10 | 25,41 | 13.522.052 |
| 07 feb 2024 | 25,37 | 26,40 | 25,27 | 26,37 | 25,68 | 12.738.546 |
| 06 feb 2024 | 23,67 | 25,58 | 23,55 | 25,37 | 24,70 | 14.196.416 |
| 05 feb 2024 | 23,86 | 24,47 | 23,06 | 23,88 | 23,25 | 13.059.726 |
| 02 feb 2024 | 24,56 | 24,90 | 23,40 | 24,05 | 23,42 | 11.444.305 |
| 01 feb 2024 | 24,46 | 24,93 | 24,22 | 24,56 | 23,91 | 7.846.727 |
| 31 ene 2024 | 25,15 | 25,34 | 24,71 | 24,77 | 24,12 | 8.913.489 |
| 30 ene 2024 | 25,34 | 25,78 | 25,17 | 25,30 | 24,63 | 6.731.479 |
| 29 ene 2024 | 26,57 | 26,68 | 25,52 | 25,59 | 24,92 | 11.042.538 |
| 26 ene 2024 | 26,08 | 26,86 | 26,03 | 26,66 | 25,96 | 12.794.570 |
| 25 ene 2024 | 25,84 | 26,52 | 25,53 | 26,24 | 25,55 | 12.961.973 |
| 24 ene 2024 | 25,70 | 25,95 | 25,01 | 25,70 | 25,02 | 8.287.180 |
| 23 ene 2024 | 25,21 | 25,70 | 24,79 | 25,59 | 24,92 | 9.222.006 |
| 22 ene 2024 | 25,99 | 26,15 | 24,99 | 25,21 | 24,55 | 10.417.883 |
| 19 ene 2024 | 26,27 | 26,75 | 26,00 | 26,11 | 25,42 | 10.220.023 |
| 18 ene 2024 | 26,08 | 26,33 | 25,40 | 26,27 | 25,58 | 16.255.440 |
| 17 ene 2024 | 26,85 | 26,88 | 26,13 | 26,21 | 25,52 | 6.417.217 |
| 16 ene 2024 | 26,88 | 26,90 | 26,26 | 26,75 | 26,05 | 10.805.950 |
| 15 ene 2024 | 27,40 | 27,58 | 26,64 | 26,67 | 25,97 | 12.515.075 |
| 12 ene 2024 | 27,03 | 27,48 | 26,95 | 27,40 | 26,68 | 11.042.519 |
| 11 ene 2024 | 26,91 | 27,31 | 26,71 | 27,01 | 26,30 | 11.269.498 |
| 10 ene 2024 | 26,80 | 27,12 | 26,74 | 26,91 | 26,20 | 8.047.628 |
| 09 ene 2024 | 26,76 | 27,05 | 26,40 | 26,90 | 26,19 | 16.616.694 |
| 08 ene 2024 | 26,79 | 27,25 | 26,66 | 26,77 | 26,07 | 12.009.253 |
| 05 ene 2024 | 27,00 | 27,40 | 26,56 | 26,69 | 25,99 | 13.419.192 |
| 04 ene 2024 | 26,27 | 27,00 | 26,20 | 26,95 | 26,24 | 15.819.863 |
| 03 ene 2024 | 25,86 | 26,22 | 25,70 | 26,17 | 25,48 | 6.582.670 |
| 02 ene 2024 | 25,40 | 26,26 | 25,36 | 25,95 | 25,27 | 11.185.250 |
| 29 dic 2023 | 25,20 | 25,49 | 25,12 | 25,34 | 24,67 | 7.709.804 |
| *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.