Mercados españoles cerrados
S&P 500
5.306,45 +59,77 (+1,14%) Nasdaq
16.735,15 +223,97 (+1,36%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%)
China Tungsten And Hightech Materials Co.,Ltd (000657.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 12,59 | 12,69 | 12,20 | 12,28 | 12,28 | 31.295.605 |
| 14 may 2024 | 12,64 | 12,99 | 12,47 | 12,69 | 12,69 | 39.904.714 |
| 13 may 2024 | 12,22 | 12,80 | 12,10 | 12,56 | 12,56 | 42.697.458 |
| 10 may 2024 | 12,56 | 12,75 | 11,90 | 12,27 | 12,27 | 34.660.416 |
| 09 may 2024 | 12,16 | 12,77 | 12,07 | 12,46 | 12,46 | 50.984.838 |
| 08 may 2024 | 12,17 | 12,50 | 12,11 | 12,16 | 12,16 | 39.629.266 |
| 07 may 2024 | 11,89 | 12,68 | 11,89 | 12,40 | 12,40 | 70.524.560 |
| 06 may 2024 | 10,90 | 11,88 | 10,83 | 11,88 | 11,88 | 37.868.389 |
| 30 abr 2024 | 11,08 | 11,49 | 10,71 | 10,80 | 10,80 | 30.101.270 |
| 29 abr 2024 | 10,65 | 10,84 | 10,47 | 10,81 | 10,81 | 26.046.384 |
| 26 abr 2024 | 10,48 | 10,81 | 10,25 | 10,71 | 10,71 | 37.873.931 |
| 25 abr 2024 | 10,66 | 10,88 | 10,53 | 10,65 | 10,65 | 20.040.756 |
| 24 abr 2024 | 10,33 | 10,72 | 10,24 | 10,68 | 10,68 | 23.620.741 |
| 23 abr 2024 | 10,80 | 10,92 | 10,38 | 10,42 | 10,42 | 47.130.509 |
| 22 abr 2024 | 11,51 | 11,70 | 11,08 | 11,10 | 11,10 | 29.116.091 |
| 19 abr 2024 | 11,67 | 11,95 | 11,23 | 11,39 | 11,39 | 35.213.781 |
| 18 abr 2024 | 11,64 | 11,80 | 11,41 | 11,62 | 11,62 | 31.857.031 |
| 17 abr 2024 | 10,97 | 11,77 | 10,88 | 11,75 | 11,75 | 40.043.801 |
| 16 abr 2024 | 11,44 | 11,63 | 10,85 | 10,87 | 10,87 | 43.917.246 |
| 15 abr 2024 | 11,25 | 11,75 | 10,92 | 11,58 | 11,58 | 38.466.306 |
| 12 abr 2024 | 11,78 | 11,92 | 11,56 | 11,60 | 11,60 | 35.703.971 |
| 11 abr 2024 | 11,47 | 12,35 | 11,22 | 11,78 | 11,78 | 66.208.810 |
| 10 abr 2024 | 11,79 | 12,06 | 11,48 | 11,66 | 11,66 | 45.692.639 |
| 09 abr 2024 | 11,67 | 12,06 | 11,56 | 11,70 | 11,70 | 51.054.236 |
| 08 abr 2024 | 11,66 | 12,72 | 11,53 | 11,98 | 11,98 | 76.130.929 |
| 03 abr 2024 | 10,78 | 11,87 | 10,71 | 11,65 | 11,65 | 86.190.876 |
| 02 abr 2024 | 10,10 | 10,79 | 10,10 | 10,79 | 10,79 | 45.713.690 |
| 01 abr 2024 | 10,54 | 10,68 | 10,17 | 10,27 | 10,27 | 36.114.800 |
| 29 mar 2024 | 10,06 | 10,34 | 10,00 | 10,33 | 10,33 | 16.083.698 |
| 28 mar 2024 | 9,81 | 10,15 | 9,77 | 10,01 | 10,01 | 23.827.760 |
| 27 mar 2024 | 9,91 | 10,04 | 9,77 | 9,80 | 9,80 | 20.269.830 |
| 26 mar 2024 | 10,16 | 10,22 | 9,80 | 9,91 | 9,91 | 26.856.155 |
| 25 mar 2024 | 10,37 | 10,59 | 10,20 | 10,20 | 10,20 | 26.372.355 |
| 22 mar 2024 | 10,68 | 10,75 | 10,30 | 10,32 | 10,32 | 30.656.682 |
| 21 mar 2024 | 10,83 | 10,99 | 10,60 | 10,78 | 10,78 | 26.204.883 |
| 20 mar 2024 | 10,89 | 10,98 | 10,66 | 10,81 | 10,81 | 36.695.510 |
| 19 mar 2024 | 10,47 | 11,28 | 10,39 | 11,08 | 11,08 | 63.220.531 |
| 18 mar 2024 | 10,54 | 10,75 | 10,15 | 10,55 | 10,55 | 61.747.618 |
| 15 mar 2024 | 9,38 | 10,38 | 9,38 | 10,38 | 10,38 | 70.483.305 |
| 14 mar 2024 | 9,54 | 10,09 | 9,40 | 9,44 | 9,44 | 35.796.537 |
| 13 mar 2024 | 8,76 | 9,61 | 8,75 | 9,36 | 9,36 | 44.131.657 |
| 12 mar 2024 | 8,93 | 8,95 | 8,73 | 8,79 | 8,79 | 14.029.224 |
| 11 mar 2024 | 8,95 | 9,10 | 8,84 | 8,96 | 8,96 | 19.165.950 |
| 08 mar 2024 | 8,75 | 9,18 | 8,75 | 8,99 | 8,99 | 45.951.042 |
| 07 mar 2024 | 8,36 | 8,78 | 8,35 | 8,50 | 8,50 | 25.268.842 |
| 06 mar 2024 | 8,25 | 8,38 | 8,17 | 8,36 | 8,36 | 10.745.141 |
| 05 mar 2024 | 8,24 | 8,36 | 8,21 | 8,28 | 8,28 | 12.019.493 |
| 04 mar 2024 | 8,34 | 8,46 | 8,21 | 8,32 | 8,32 | 12.541.014 |
| 01 mar 2024 | 8,33 | 8,41 | 8,27 | 8,39 | 8,39 | 13.064.218 |
| 29 feb 2024 | 8,05 | 8,35 | 8,02 | 8,35 | 8,35 | 13.540.894 |
| 28 feb 2024 | 8,38 | 8,63 | 8,12 | 8,12 | 8,12 | 22.419.384 |
| 27 feb 2024 | 8,28 | 8,38 | 8,18 | 8,38 | 8,38 | 11.932.141 |
| 26 feb 2024 | 8,26 | 8,44 | 8,16 | 8,28 | 8,28 | 17.091.758 |
| 23 feb 2024 | 8,08 | 8,15 | 8,02 | 8,13 | 8,13 | 12.461.393 |
| 22 feb 2024 | 8,02 | 8,17 | 8,01 | 8,09 | 8,09 | 11.819.826 |
| 21 feb 2024 | 7,93 | 8,29 | 7,90 | 8,07 | 8,07 | 18.051.694 |
| 20 feb 2024 | 8,04 | 8,10 | 7,92 | 8,01 | 8,01 | 9.991.147 |
| 19 feb 2024 | 8,09 | 8,26 | 7,99 | 8,10 | 8,10 | 16.593.912 |
| 08 feb 2024 | 7,87 | 8,34 | 7,84 | 8,09 | 8,09 | 24.388.730 |
| 07 feb 2024 | 7,60 | 8,09 | 7,46 | 7,89 | 7,89 | 29.837.746 |
| 06 feb 2024 | 6,78 | 7,45 | 6,78 | 7,45 | 7,45 | 25.305.969 |
| 05 feb 2024 | 7,25 | 7,33 | 6,70 | 6,77 | 6,77 | 17.433.370 |
| 02 feb 2024 | 7,61 | 7,67 | 7,01 | 7,34 | 7,34 | 14.335.620 |
| 01 feb 2024 | 7,70 | 7,86 | 7,56 | 7,58 | 7,58 | 11.618.438 |
| 31 ene 2024 | 7,98 | 8,08 | 7,72 | 7,73 | 7,73 | 13.903.236 |
| 30 ene 2024 | 8,24 | 8,30 | 7,88 | 7,92 | 7,92 | 15.340.995 |
| 29 ene 2024 | 8,55 | 8,61 | 8,29 | 8,32 | 8,32 | 15.444.460 |
| 26 ene 2024 | 8,53 | 8,86 | 8,53 | 8,57 | 8,57 | 24.773.211 |
| 25 ene 2024 | 8,12 | 8,71 | 8,12 | 8,63 | 8,63 | 24.677.970 |
| 24 ene 2024 | 8,06 | 8,13 | 7,82 | 8,12 | 8,12 | 14.140.636 |
| 23 ene 2024 | 7,50 | 8,17 | 7,37 | 8,14 | 8,14 | 24.239.944 |
| 22 ene 2024 | 7,95 | 8,01 | 7,43 | 7,50 | 7,50 | 13.633.791 |
| 19 ene 2024 | 7,97 | 8,16 | 7,93 | 7,93 | 7,93 | 8.886.435 |
| 18 ene 2024 | 8,09 | 8,15 | 7,74 | 8,02 | 8,02 | 18.652.228 |
| 17 ene 2024 | 8,38 | 8,44 | 8,17 | 8,19 | 8,19 | 14.462.611 |
| 16 ene 2024 | 8,57 | 8,67 | 8,29 | 8,43 | 8,43 | 22.297.805 |
| 15 ene 2024 | 8,75 | 8,80 | 8,49 | 8,57 | 8,57 | 24.171.444 |
| 12 ene 2024 | 9,05 | 9,19 | 8,75 | 8,78 | 8,78 | 38.776.977 |
| 11 ene 2024 | 9,39 | 9,48 | 9,02 | 9,22 | 9,22 | 53.076.844 |
| 10 ene 2024 | 9,33 | 9,33 | 9,10 | 9,33 | 9,33 | 46.793.179 |
| 09 ene 2024 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 08 ene 2024 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 05 ene 2024 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 04 ene 2024 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 03 ene 2024 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 02 ene 2024 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 29 dic 2023 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 28 dic 2023 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 27 dic 2023 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 26 dic 2023 | 8,48 | 8,48 | 8,48 | 8,48 | 8,48 | - |
| 25 dic 2023 | 8,46 | 8,55 | 8,39 | 8,48 | 8,48 | 6.472.032 |
| 22 dic 2023 | 8,35 | 8,52 | 8,26 | 8,47 | 8,47 | 9.673.832 |
| 21 dic 2023 | 8,24 | 8,39 | 8,17 | 8,33 | 8,33 | 7.427.289 |
| 20 dic 2023 | 8,44 | 8,45 | 8,25 | 8,29 | 8,29 | 7.188.819 |
| 19 dic 2023 | 8,38 | 8,47 | 8,37 | 8,43 | 8,43 | 5.148.719 |
| 18 dic 2023 | 8,54 | 8,54 | 8,38 | 8,42 | 8,42 | 8.861.943 |
| 15 dic 2023 | 8,70 | 8,79 | 8,45 | 8,54 | 8,54 | 14.075.475 |
| 14 dic 2023 | 8,76 | 8,85 | 8,63 | 8,69 | 8,69 | 13.032.244 |
| 13 dic 2023 | 8,88 | 8,89 | 8,71 | 8,73 | 8,73 | 10.910.759 |
| 12 dic 2023 | 8,89 | 8,93 | 8,86 | 8,91 | 8,91 | 5.532.280 |
| *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.