Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.304,84 -2.377,42 (-4,05%)
Aecc Aero-Engine Control Co.,Ltd. (000738.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 20,95 | 21,33 | 20,67 | 20,80 | 20,80 | 16.312.582 |
| 09 may 2024 | 20,23 | 21,06 | 20,15 | 20,97 | 20,97 | 19.205.776 |
| 08 may 2024 | 19,90 | 20,46 | 19,72 | 20,31 | 20,31 | 14.139.346 |
| 07 may 2024 | 19,52 | 20,10 | 19,41 | 20,00 | 20,00 | 14.171.741 |
| 06 may 2024 | 19,71 | 19,91 | 19,45 | 19,50 | 19,50 | 10.738.792 |
| 30 abr 2024 | 19,83 | 19,96 | 19,52 | 19,56 | 19,56 | 10.570.487 |
| 29 abr 2024 | 19,30 | 20,00 | 19,20 | 19,82 | 19,82 | 19.263.480 |
| 26 abr 2024 | 18,90 | 19,37 | 18,72 | 19,21 | 19,21 | 17.211.162 |
| 25 abr 2024 | 18,88 | 18,88 | 18,45 | 18,72 | 18,72 | 9.226.939 |
| 24 abr 2024 | 18,40 | 18,91 | 18,36 | 18,91 | 18,91 | 12.609.798 |
| 23 abr 2024 | 18,92 | 18,95 | 18,35 | 18,46 | 18,46 | 14.535.096 |
| 22 abr 2024 | 18,55 | 19,18 | 18,08 | 19,08 | 19,08 | 25.983.342 |
| 19 abr 2024 | 18,30 | 18,88 | 18,21 | 18,54 | 18,54 | 14.040.672 |
| 18 abr 2024 | 18,13 | 18,50 | 17,95 | 18,35 | 18,35 | 11.692.124 |
| 17 abr 2024 | 17,63 | 18,22 | 17,60 | 18,20 | 18,20 | 9.991.711 |
| 16 abr 2024 | 18,41 | 18,51 | 17,52 | 17,54 | 17,54 | 11.849.025 |
| 15 abr 2024 | 17,80 | 18,75 | 17,76 | 18,49 | 18,49 | 14.211.662 |
| 12 abr 2024 | 17,80 | 18,28 | 17,72 | 17,83 | 17,83 | 8.715.861 |
| 11 abr 2024 | 17,57 | 18,30 | 17,51 | 17,83 | 17,83 | 7.361.951 |
| 10 abr 2024 | 17,60 | 17,83 | 17,35 | 17,69 | 17,69 | 6.559.920 |
| 09 abr 2024 | 17,57 | 17,82 | 17,50 | 17,66 | 17,66 | 5.181.843 |
| 08 abr 2024 | 17,75 | 17,95 | 17,50 | 17,58 | 17,58 | 7.607.405 |
| 03 abr 2024 | 17,95 | 18,05 | 17,74 | 17,86 | 17,86 | 5.535.870 |
| 02 abr 2024 | 18,08 | 18,24 | 17,74 | 18,07 | 18,07 | 8.352.723 |
| 01 abr 2024 | 18,52 | 18,60 | 18,02 | 18,18 | 18,18 | 11.232.443 |
| 29 mar 2024 | 18,15 | 18,33 | 18,01 | 18,52 | 18,52 | 4.185.966 |
| 28 mar 2024 | 17,26 | 18,39 | 17,21 | 18,15 | 18,15 | 12.224.915 |
| 27 mar 2024 | 17,83 | 17,90 | 17,18 | 17,22 | 17,22 | 7.667.416 |
| 26 mar 2024 | 18,05 | 18,09 | 17,61 | 17,80 | 17,80 | 6.417.767 |
| 25 mar 2024 | 18,29 | 18,57 | 18,01 | 18,04 | 18,04 | 6.963.801 |
| 22 mar 2024 | 18,79 | 18,85 | 18,36 | 18,40 | 18,40 | 5.990.983 |
| 21 mar 2024 | 18,89 | 18,98 | 18,60 | 18,83 | 18,83 | 5.938.443 |
| 20 mar 2024 | 18,88 | 19,08 | 18,68 | 18,83 | 18,83 | 7.864.684 |
| 19 mar 2024 | 18,78 | 19,24 | 18,65 | 18,88 | 18,88 | 11.813.965 |
| 18 mar 2024 | 18,05 | 18,84 | 18,04 | 18,84 | 18,84 | 14.305.180 |
| 15 mar 2024 | 17,80 | 18,13 | 17,73 | 18,04 | 18,04 | 8.916.199 |
| 14 mar 2024 | 18,28 | 18,28 | 17,68 | 17,88 | 17,88 | 7.984.922 |
| 13 mar 2024 | 18,27 | 18,56 | 18,06 | 18,31 | 18,31 | 11.645.091 |
| 12 mar 2024 | 17,83 | 18,35 | 17,81 | 18,24 | 18,24 | 12.157.183 |
| 11 mar 2024 | 17,42 | 17,85 | 17,21 | 17,84 | 17,84 | 7.344.702 |
| 08 mar 2024 | 17,20 | 17,47 | 16,96 | 17,44 | 17,44 | 9.405.179 |
| 07 mar 2024 | 17,60 | 17,74 | 17,11 | 17,11 | 17,11 | 8.055.592 |
| 06 mar 2024 | 17,73 | 17,93 | 17,40 | 17,61 | 17,61 | 7.581.265 |
| 05 mar 2024 | 17,69 | 18,15 | 17,60 | 17,73 | 17,73 | 12.135.511 |
| 04 mar 2024 | 17,73 | 17,85 | 17,51 | 17,70 | 17,70 | 7.397.201 |
| 01 mar 2024 | 17,66 | 17,85 | 17,49 | 17,75 | 17,75 | 9.015.197 |
| 29 feb 2024 | 16,86 | 17,70 | 16,85 | 17,69 | 17,69 | 14.564.442 |
| 28 feb 2024 | 17,25 | 17,56 | 16,81 | 16,83 | 16,83 | 15.691.881 |
| 27 feb 2024 | 16,78 | 17,28 | 16,67 | 17,27 | 17,27 | 9.155.424 |
| 26 feb 2024 | 16,66 | 17,08 | 16,64 | 16,89 | 16,89 | 10.751.154 |
| 23 feb 2024 | 16,51 | 16,68 | 16,24 | 16,66 | 16,66 | 10.243.926 |
| 22 feb 2024 | 16,27 | 16,45 | 16,18 | 16,43 | 16,43 | 8.584.565 |
| 21 feb 2024 | 16,20 | 16,72 | 16,05 | 16,24 | 16,24 | 12.442.633 |
| 20 feb 2024 | 16,05 | 16,30 | 15,91 | 16,24 | 16,24 | 7.746.582 |
| 19 feb 2024 | 16,60 | 16,60 | 15,95 | 16,24 | 16,24 | 13.347.931 |
| 08 feb 2024 | 16,45 | 17,08 | 16,31 | 16,45 | 16,45 | 19.731.984 |
| 07 feb 2024 | 15,20 | 16,39 | 15,17 | 16,38 | 16,38 | 20.970.571 |
| 06 feb 2024 | 13,88 | 15,25 | 13,79 | 15,17 | 15,17 | 16.712.155 |
| 05 feb 2024 | 14,12 | 14,59 | 13,13 | 13,91 | 13,91 | 18.553.898 |
| 02 feb 2024 | 15,00 | 15,15 | 13,78 | 14,24 | 14,24 | 13.815.255 |
| 01 feb 2024 | 15,08 | 15,32 | 14,84 | 15,01 | 15,01 | 8.326.170 |
| 31 ene 2024 | 15,73 | 15,90 | 15,08 | 15,18 | 15,18 | 9.570.751 |
| 30 ene 2024 | 16,38 | 16,50 | 15,86 | 15,89 | 15,89 | 8.743.261 |
| 29 ene 2024 | 16,58 | 16,81 | 16,38 | 16,38 | 16,38 | 7.205.962 |
| 26 ene 2024 | 16,74 | 17,00 | 16,48 | 16,55 | 16,55 | 9.435.472 |
| 25 ene 2024 | 16,13 | 16,86 | 15,96 | 16,85 | 16,85 | 10.018.466 |
| 24 ene 2024 | 16,09 | 16,15 | 15,44 | 16,10 | 16,10 | 12.296.417 |
| 23 ene 2024 | 15,75 | 15,98 | 15,47 | 15,93 | 15,93 | 9.897.546 |
| 22 ene 2024 | 16,57 | 16,67 | 15,67 | 15,83 | 15,83 | 8.410.656 |
| 19 ene 2024 | 16,85 | 16,93 | 16,58 | 16,58 | 16,58 | 5.288.895 |
| 18 ene 2024 | 16,75 | 17,03 | 16,24 | 16,91 | 16,91 | 10.408.222 |
| 17 ene 2024 | 17,21 | 17,27 | 16,77 | 16,78 | 16,78 | 5.574.866 |
| 16 ene 2024 | 17,29 | 17,49 | 16,97 | 17,22 | 17,22 | 9.764.275 |
| 15 ene 2024 | 18,18 | 18,18 | 17,28 | 17,34 | 17,34 | 12.717.288 |
| 12 ene 2024 | 18,23 | 18,39 | 18,06 | 18,38 | 18,38 | 5.017.205 |
| 11 ene 2024 | 17,96 | 18,35 | 17,96 | 18,27 | 18,27 | 5.107.113 |
| 10 ene 2024 | 17,96 | 18,35 | 17,66 | 17,98 | 17,98 | 5.530.313 |
| 09 ene 2024 | 18,29 | 18,39 | 17,78 | 17,93 | 17,93 | 7.515.300 |
| 08 ene 2024 | 18,99 | 18,99 | 18,29 | 18,30 | 18,30 | 6.743.181 |
| 05 ene 2024 | 19,28 | 19,28 | 18,74 | 19,00 | 19,00 | 6.820.848 |
| 04 ene 2024 | 19,46 | 19,55 | 19,00 | 19,23 | 19,23 | 6.308.220 |
| 03 ene 2024 | 19,65 | 19,78 | 19,37 | 19,42 | 19,42 | 6.737.102 |
| 02 ene 2024 | 19,68 | 20,00 | 19,46 | 19,67 | 19,67 | 10.182.511 |
| 29 dic 2023 | 19,05 | 19,90 | 19,02 | 19,90 | 19,90 | 9.666.655 |
| 28 dic 2023 | 18,70 | 19,37 | 18,62 | 19,14 | 19,14 | 8.748.494 |
| 27 dic 2023 | 18,78 | 18,79 | 18,42 | 18,69 | 18,69 | 4.713.820 |
| 26 dic 2023 | 19,00 | 19,08 | 18,47 | 18,79 | 18,79 | 6.396.164 |
| 25 dic 2023 | 18,88 | 19,65 | 18,88 | 19,12 | 19,12 | 8.548.388 |
| 22 dic 2023 | 18,37 | 19,12 | 18,31 | 18,83 | 18,83 | 12.046.694 |
| 21 dic 2023 | 18,28 | 18,47 | 18,03 | 18,37 | 18,37 | 6.937.536 |
| 20 dic 2023 | 18,72 | 18,75 | 18,28 | 18,33 | 18,33 | 4.924.793 |
| 19 dic 2023 | 18,75 | 18,80 | 18,52 | 18,67 | 18,67 | 4.331.724 |
| 18 dic 2023 | 19,03 | 19,07 | 18,69 | 18,77 | 18,77 | 4.647.816 |
| 15 dic 2023 | 19,36 | 19,48 | 19,00 | 19,03 | 19,03 | 4.558.800 |
| 14 dic 2023 | 19,48 | 19,63 | 19,30 | 19,36 | 19,36 | 3.141.500 |
| 13 dic 2023 | 19,45 | 19,75 | 19,41 | 19,46 | 19,46 | 5.019.206 |
| 12 dic 2023 | 19,45 | 19,73 | 19,35 | 19,45 | 19,45 | 4.060.712 |
| 11 dic 2023 | 19,13 | 19,50 | 19,00 | 19,44 | 19,44 | 6.989.821 |
| 08 dic 2023 | 19,70 | 19,75 | 18,98 | 19,10 | 19,10 | 13.227.031 |
| 07 dic 2023 | 20,00 | 20,02 | 19,61 | 19,74 | 19,74 | 6.007.749 |
| *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.