Mercados españoles cerrados
S&P 500
5.157,46 +29,67 (+0,58%) Nasdaq
16.261,78 +105,45 (+0,65%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,76 +0,80 (+0,96%) Bitcoin EUR
58.998,03 -696,80 (-1,17%)
Changchun High-Tech Industry (Group) Co., Ltd. (000661.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 114,37 | 118,65 | 114,50 | 118,25 | 118,25 | 8.523.199 |
| 30 abr 2024 | 114,37 | 114,37 | 112,73 | 113,06 | 113,06 | 4.597.630 |
| 29 abr 2024 | 111,43 | 115,90 | 110,81 | 114,43 | 114,43 | 6.515.193 |
| 26 abr 2024 | 109,08 | 111,93 | 109,03 | 111,42 | 111,42 | 6.004.741 |
| 25 abr 2024 | 109,03 | 111,20 | 109,03 | 109,39 | 109,39 | 3.876.691 |
| 24 abr 2024 | 110,50 | 110,78 | 109,01 | 109,60 | 109,60 | 4.033.607 |
| 23 abr 2024 | 110,00 | 111,52 | 108,89 | 110,90 | 110,90 | 4.911.530 |
| 22 abr 2024 | 114,00 | 114,71 | 108,85 | 110,40 | 110,40 | 10.634.348 |
| 19 abr 2024 | 115,30 | 118,39 | 114,09 | 117,88 | 117,88 | 5.238.383 |
| 18 abr 2024 | 117,80 | 117,80 | 115,26 | 115,95 | 115,95 | 5.144.466 |
| 18 abr 2024 | 4.5 Dividendo | |||||
| 17 abr 2024 | 120,21 | 121,45 | 118,50 | 121,18 | 116,68 | 6.253.870 |
| 16 abr 2024 | 120,70 | 123,38 | 120,02 | 120,88 | 116,39 | 5.768.860 |
| 15 abr 2024 | 118,13 | 121,50 | 118,13 | 120,92 | 116,43 | 4.746.404 |
| 12 abr 2024 | 118,49 | 121,76 | 118,01 | 118,01 | 113,63 | 3.528.282 |
| 11 abr 2024 | 117,40 | 118,82 | 117,16 | 117,70 | 113,33 | 2.677.584 |
| 10 abr 2024 | 121,13 | 121,14 | 117,18 | 118,08 | 113,70 | 3.554.058 |
| 09 abr 2024 | 119,35 | 121,20 | 118,30 | 121,12 | 116,62 | 2.700.878 |
| 08 abr 2024 | 122,60 | 122,98 | 119,38 | 119,39 | 114,96 | 3.662.636 |
| 03 abr 2024 | 123,00 | 124,15 | 122,35 | 122,90 | 118,34 | 2.409.566 |
| 02 abr 2024 | 123,93 | 123,93 | 121,80 | 123,20 | 118,62 | 2.995.518 |
| 01 abr 2024 | 120,43 | 124,40 | 120,22 | 123,76 | 119,16 | 4.428.038 |
| 29 mar 2024 | 121,20 | 121,44 | 119,10 | 120,19 | 115,73 | 2.162.111 |
| 28 mar 2024 | 120,20 | 122,57 | 119,94 | 121,39 | 116,88 | 3.212.049 |
| 27 mar 2024 | 122,02 | 122,34 | 120,64 | 120,67 | 116,19 | 3.070.622 |
| 26 mar 2024 | 123,18 | 123,80 | 120,77 | 122,50 | 117,95 | 4.495.653 |
| 25 mar 2024 | 125,49 | 126,65 | 123,08 | 123,18 | 118,61 | 4.714.534 |
| 22 mar 2024 | 127,58 | 127,86 | 125,66 | 125,95 | 121,27 | 4.399.272 |
| 21 mar 2024 | 128,39 | 130,26 | 127,12 | 128,12 | 123,36 | 6.195.613 |
| 20 mar 2024 | 132,60 | 132,95 | 127,80 | 129,09 | 124,30 | 10.769.248 |
| 19 mar 2024 | 130,50 | 132,86 | 129,70 | 132,50 | 127,58 | 6.209.051 |
| 18 mar 2024 | 128,50 | 130,56 | 127,51 | 130,56 | 125,71 | 4.668.668 |
| 15 mar 2024 | 127,83 | 130,29 | 126,81 | 128,31 | 123,55 | 4.382.811 |
| 14 mar 2024 | 130,99 | 131,55 | 126,68 | 128,01 | 123,26 | 5.787.933 |
| 13 mar 2024 | 130,00 | 130,35 | 127,66 | 128,29 | 123,53 | 4.338.665 |
| 12 mar 2024 | 128,40 | 130,51 | 128,06 | 130,51 | 125,66 | 5.318.543 |
| 11 mar 2024 | 125,65 | 127,98 | 125,10 | 127,89 | 123,14 | 3.768.035 |
| 08 mar 2024 | 125,25 | 127,35 | 125,00 | 125,60 | 120,94 | 2.764.612 |
| 07 mar 2024 | 128,01 | 128,90 | 125,09 | 125,09 | 120,44 | 4.905.190 |
| 06 mar 2024 | 129,99 | 130,98 | 128,61 | 129,14 | 124,34 | 3.581.489 |
| 05 mar 2024 | 129,50 | 132,32 | 129,00 | 130,59 | 125,74 | 4.629.118 |
| 04 mar 2024 | 129,10 | 132,88 | 128,50 | 130,53 | 125,68 | 4.672.211 |
| 01 mar 2024 | 128,08 | 130,00 | 127,52 | 129,10 | 124,31 | 3.258.523 |
| 29 feb 2024 | 124,90 | 128,68 | 124,52 | 128,50 | 123,73 | 4.356.578 |
| 28 feb 2024 | 126,73 | 132,32 | 125,85 | 125,85 | 121,18 | 6.754.423 |
| 27 feb 2024 | 125,00 | 126,35 | 124,45 | 126,35 | 121,66 | 3.613.502 |
| 26 feb 2024 | 124,95 | 126,90 | 123,82 | 125,20 | 120,55 | 3.994.203 |
| 23 feb 2024 | 125,49 | 125,75 | 123,81 | 124,92 | 120,28 | 3.121.960 |
| 22 feb 2024 | 123,41 | 125,59 | 123,30 | 125,48 | 120,82 | 3.727.637 |
| 21 feb 2024 | 122,11 | 125,66 | 121,70 | 123,88 | 119,28 | 5.683.044 |
| 20 feb 2024 | 121,00 | 124,00 | 120,24 | 123,00 | 118,43 | 4.635.654 |
| 19 feb 2024 | 121,70 | 122,68 | 119,30 | 121,77 | 117,25 | 4.939.624 |
| 08 feb 2024 | 120,58 | 120,97 | 118,57 | 120,13 | 115,67 | 5.856.382 |
| 07 feb 2024 | 119,49 | 121,35 | 117,81 | 119,50 | 115,06 | 7.075.819 |
| 06 feb 2024 | 109,88 | 119,00 | 109,21 | 118,99 | 114,57 | 7.655.848 |
| 05 feb 2024 | 110,00 | 112,57 | 106,33 | 110,70 | 106,59 | 7.297.654 |
| 02 feb 2024 | 114,64 | 115,96 | 108,94 | 111,30 | 107,17 | 5.948.829 |
| 01 feb 2024 | 113,45 | 116,84 | 112,87 | 114,64 | 110,38 | 4.052.607 |
| 31 ene 2024 | 116,81 | 117,77 | 114,07 | 114,25 | 110,01 | 4.836.989 |
| 30 ene 2024 | 120,41 | 120,68 | 117,44 | 117,44 | 113,08 | 4.070.649 |
| 29 ene 2024 | 122,83 | 122,83 | 119,09 | 121,74 | 117,22 | 4.156.024 |
| 26 ene 2024 | 122,70 | 124,27 | 121,14 | 122,03 | 117,50 | 4.670.754 |
| 25 ene 2024 | 122,68 | 124,97 | 120,53 | 124,02 | 119,41 | 6.865.283 |
| 24 ene 2024 | 122,49 | 123,38 | 117,66 | 123,35 | 118,77 | 7.150.539 |
| 23 ene 2024 | 121,00 | 121,96 | 120,10 | 121,73 | 117,21 | 4.352.293 |
| 22 ene 2024 | 123,63 | 123,63 | 120,04 | 121,73 | 117,21 | 5.519.542 |
| 19 ene 2024 | 124,87 | 125,50 | 123,03 | 123,82 | 119,22 | 4.528.327 |
| 18 ene 2024 | 122,78 | 125,88 | 121,11 | 125,47 | 120,81 | 7.463.748 |
| 17 ene 2024 | 124,00 | 125,38 | 123,06 | 123,06 | 118,49 | 7.466.744 |
| 16 ene 2024 | 122,70 | 124,07 | 121,10 | 124,03 | 119,42 | 8.264.867 |
| 15 ene 2024 | 125,10 | 125,82 | 122,38 | 122,63 | 118,08 | 10.889.103 |
| 12 ene 2024 | 127,21 | 129,66 | 122,00 | 125,00 | 120,36 | 21.950.016 |
| 11 ene 2024 | 137,52 | 137,52 | 128,49 | 133,41 | 128,46 | 7.690.968 |
| 10 ene 2024 | 138,30 | 140,66 | 136,68 | 137,95 | 132,83 | 2.189.562 |
| 09 ene 2024 | 137,66 | 139,58 | 135,80 | 138,29 | 133,15 | 3.014.838 |
| 08 ene 2024 | 138,45 | 141,60 | 137,05 | 137,64 | 132,53 | 2.530.057 |
| 05 ene 2024 | 144,48 | 144,50 | 139,45 | 139,82 | 134,63 | 4.190.228 |
| 04 ene 2024 | 144,56 | 145,53 | 142,25 | 145,32 | 139,92 | 3.782.158 |
| 03 ene 2024 | 144,52 | 147,21 | 143,78 | 144,51 | 139,14 | 2.744.633 |
| 02 ene 2024 | 145,80 | 146,48 | 143,77 | 145,43 | 140,03 | 3.867.674 |
| 29 dic 2023 | 146,85 | 148,00 | 145,70 | 145,80 | 140,39 | 3.254.641 |
| 28 dic 2023 | 141,69 | 148,00 | 141,21 | 146,85 | 141,40 | 4.604.655 |
| 27 dic 2023 | 141,80 | 142,88 | 140,45 | 142,13 | 136,85 | 2.503.104 |
| 26 dic 2023 | 144,33 | 144,33 | 141,09 | 141,95 | 136,68 | 2.338.903 |
| 25 dic 2023 | 140,00 | 144,60 | 139,71 | 143,75 | 138,41 | 3.319.223 |
| 22 dic 2023 | 140,79 | 142,65 | 139,71 | 140,80 | 135,57 | 2.857.286 |
| 21 dic 2023 | 138,09 | 141,46 | 137,78 | 140,68 | 135,46 | 3.089.952 |
| 20 dic 2023 | 141,03 | 141,54 | 138,60 | 138,68 | 133,53 | 2.198.256 |
| 19 dic 2023 | 141,63 | 141,68 | 139,50 | 140,72 | 135,49 | 2.359.086 |
| 18 dic 2023 | 140,55 | 144,29 | 140,19 | 141,63 | 136,37 | 3.153.495 |
| 15 dic 2023 | 143,99 | 144,30 | 140,83 | 141,55 | 136,29 | 3.483.707 |
| 14 dic 2023 | 145,17 | 146,45 | 143,03 | 143,36 | 138,04 | 3.324.747 |
| 13 dic 2023 | 147,68 | 148,47 | 144,50 | 144,77 | 139,39 | 4.438.721 |
| 12 dic 2023 | 150,09 | 150,81 | 147,21 | 147,98 | 142,48 | 4.111.505 |
| 11 dic 2023 | 150,87 | 150,87 | 147,70 | 150,09 | 144,52 | 5.013.020 |
| 08 dic 2023 | 150,38 | 152,70 | 149,25 | 151,36 | 145,74 | 5.240.217 |
| 07 dic 2023 | 152,00 | 152,71 | 149,01 | 150,38 | 144,80 | 4.460.519 |
| 06 dic 2023 | 152,82 | 153,87 | 150,82 | 152,72 | 147,05 | 3.607.755 |
| 05 dic 2023 | 153,80 | 154,50 | 151,67 | 152,83 | 147,15 | 4.032.265 |
| 04 dic 2023 | 158,75 | 158,80 | 151,58 | 153,92 | 148,20 | 5.792.222 |
| *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.