Mercados españoles cerrados en 5 hrs 57 min
IBEX 35
11.104,40 -1,10 (-0,01%) Euro Stoxx 50
5.076,57 -8,51 (-0,17%) Dólar/Euro
1,0786 +0,0014 (+0,13%) Petróleo Brent
83,16 +0,37 (+0,45%) Oro
2.348,10 -26,90 (-1,13%) Bitcoin EUR
58.512,75 +1.910,77 (+3,38%)
Unisplendour Corporation Limited (000938.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 20,83 | 20,30 | 19,80 | 20,06 | 20,06 | 41.294.683 |
| 10 may 2024 | 20,83 | 20,93 | 20,23 | 20,40 | 20,40 | 48.480.589 |
| 09 may 2024 | 20,40 | 21,11 | 20,31 | 20,90 | 20,90 | 61.745.238 |
| 08 may 2024 | 20,80 | 20,81 | 20,32 | 20,33 | 20,33 | 43.960.835 |
| 07 may 2024 | 21,14 | 21,39 | 20,80 | 20,94 | 20,94 | 52.118.969 |
| 06 may 2024 | 21,41 | 21,71 | 21,09 | 21,21 | 21,21 | 66.324.432 |
| 30 abr 2024 | 21,20 | 21,30 | 20,47 | 20,95 | 20,95 | 83.096.782 |
| 29 abr 2024 | 20,39 | 21,18 | 20,38 | 21,06 | 21,06 | 85.012.537 |
| 26 abr 2024 | 19,65 | 20,41 | 19,51 | 20,22 | 20,22 | 77.814.020 |
| 25 abr 2024 | 19,50 | 19,69 | 19,33 | 19,44 | 19,44 | 35.289.517 |
| 24 abr 2024 | 19,15 | 19,85 | 18,98 | 19,71 | 19,71 | 61.788.581 |
| 23 abr 2024 | 19,37 | 19,57 | 18,89 | 19,02 | 19,02 | 36.850.523 |
| 22 abr 2024 | 18,88 | 19,53 | 18,51 | 19,28 | 19,28 | 57.772.951 |
| 19 abr 2024 | 20,10 | 20,23 | 19,54 | 19,67 | 19,67 | 63.440.420 |
| 18 abr 2024 | 20,33 | 20,81 | 19,93 | 20,28 | 20,28 | 74.236.649 |
| 17 abr 2024 | 19,99 | 20,64 | 19,87 | 20,56 | 20,56 | 79.556.344 |
| 16 abr 2024 | 20,07 | 20,54 | 19,60 | 19,65 | 19,65 | 68.376.537 |
| 15 abr 2024 | 19,95 | 20,75 | 19,67 | 20,33 | 20,33 | 75.747.035 |
| 12 abr 2024 | 20,25 | 20,54 | 19,98 | 20,02 | 20,02 | 55.099.935 |
| 11 abr 2024 | 19,68 | 20,53 | 19,66 | 20,10 | 20,10 | 70.525.936 |
| 10 abr 2024 | 20,21 | 20,25 | 19,44 | 19,68 | 19,68 | 56.615.295 |
| 09 abr 2024 | 20,55 | 20,68 | 20,01 | 20,34 | 20,34 | 55.078.594 |
| 08 abr 2024 | 20,85 | 21,16 | 20,55 | 20,58 | 20,58 | 47.687.763 |
| 03 abr 2024 | 21,44 | 21,51 | 20,83 | 21,00 | 21,00 | 49.869.210 |
| 02 abr 2024 | 22,01 | 22,02 | 21,30 | 21,54 | 21,54 | 66.735.887 |
| 01 abr 2024 | 21,72 | 22,14 | 21,54 | 22,08 | 22,08 | 79.120.485 |
| 29 mar 2024 | 21,60 | 21,95 | 21,20 | 21,71 | 21,71 | 52.703.348 |
| 28 mar 2024 | 20,70 | 22,35 | 20,70 | 21,95 | 21,95 | 128.656.641 |
| 27 mar 2024 | 21,59 | 21,68 | 20,61 | 20,63 | 20,63 | 82.415.802 |
| 26 mar 2024 | 22,12 | 22,55 | 21,40 | 21,58 | 21,58 | 102.321.079 |
| 25 mar 2024 | 22,81 | 23,18 | 22,16 | 22,19 | 22,19 | 76.475.792 |
| 22 mar 2024 | 23,15 | 23,22 | 22,52 | 22,83 | 22,83 | 90.431.819 |
| 21 mar 2024 | 23,45 | 23,66 | 23,01 | 23,11 | 23,11 | 79.060.928 |
| 20 mar 2024 | 23,33 | 23,86 | 23,20 | 23,56 | 23,56 | 82.522.682 |
| 19 mar 2024 | 23,60 | 23,97 | 23,32 | 23,47 | 23,47 | 92.153.858 |
| 18 mar 2024 | 23,23 | 24,13 | 23,08 | 23,87 | 23,87 | 152.577.208 |
| 15 mar 2024 | 23,00 | 23,24 | 22,48 | 23,17 | 23,17 | 106.506.283 |
| 14 mar 2024 | 23,01 | 23,63 | 22,62 | 23,06 | 23,06 | 121.191.927 |
| 13 mar 2024 | 24,60 | 24,69 | 23,37 | 23,47 | 23,47 | 160.868.239 |
| 12 mar 2024 | 24,76 | 25,10 | 24,01 | 24,22 | 24,22 | 135.506.239 |
| 11 mar 2024 | 24,00 | 24,76 | 23,81 | 24,75 | 24,75 | 165.230.177 |
| 08 mar 2024 | 25,50 | 25,65 | 24,08 | 24,93 | 24,93 | 191.394.202 |
| 07 mar 2024 | 24,60 | 25,32 | 23,91 | 25,00 | 25,00 | 209.867.002 |
| 06 mar 2024 | 24,31 | 25,04 | 24,00 | 24,59 | 24,59 | 169.180.466 |
| 05 mar 2024 | 24,89 | 25,63 | 24,10 | 24,77 | 24,77 | 252.249.907 |
| 04 mar 2024 | 24,84 | 26,52 | 23,79 | 25,50 | 25,50 | 330.623.423 |
| 01 mar 2024 | 22,30 | 24,31 | 22,18 | 24,31 | 24,31 | 279.932.370 |
| 29 feb 2024 | 20,10 | 22,10 | 20,10 | 22,10 | 22,10 | 224.364.595 |
| 28 feb 2024 | 21,25 | 22,13 | 20,09 | 20,09 | 20,09 | 215.746.225 |
| 27 feb 2024 | 18,54 | 20,56 | 18,36 | 20,56 | 20,56 | 133.476.861 |
| 26 feb 2024 | 18,25 | 18,95 | 18,03 | 18,69 | 18,69 | 80.595.395 |
| 23 feb 2024 | 18,59 | 18,59 | 18,07 | 18,28 | 18,28 | 65.018.891 |
| 22 feb 2024 | 17,85 | 18,59 | 17,85 | 18,19 | 18,19 | 85.842.542 |
| 21 feb 2024 | 17,19 | 17,87 | 17,10 | 17,44 | 17,44 | 53.778.561 |
| 20 feb 2024 | 17,54 | 17,54 | 17,18 | 17,39 | 17,39 | 49.634.684 |
| 19 feb 2024 | 17,48 | 17,75 | 17,08 | 17,75 | 17,75 | 77.593.490 |
| 08 feb 2024 | 16,22 | 16,88 | 16,20 | 16,73 | 16,73 | 56.140.376 |
| 07 feb 2024 | 15,78 | 16,30 | 15,65 | 16,10 | 16,10 | 57.076.133 |
| 06 feb 2024 | 14,50 | 15,83 | 14,43 | 15,78 | 15,78 | 53.380.487 |
| 05 feb 2024 | 15,18 | 15,49 | 14,22 | 14,71 | 14,71 | 53.767.480 |
| 02 feb 2024 | 15,78 | 16,06 | 14,56 | 15,20 | 15,20 | 50.755.491 |
| 01 feb 2024 | 15,53 | 16,30 | 15,32 | 15,79 | 15,79 | 35.920.557 |
| 31 ene 2024 | 16,12 | 16,25 | 15,54 | 15,56 | 15,56 | 35.643.402 |
| 30 ene 2024 | 16,78 | 17,02 | 16,20 | 16,23 | 16,23 | 36.256.988 |
| 29 ene 2024 | 17,50 | 17,57 | 16,80 | 16,89 | 16,89 | 35.623.877 |
| 26 ene 2024 | 17,74 | 17,85 | 17,50 | 17,52 | 17,52 | 39.627.464 |
| 25 ene 2024 | 17,08 | 17,84 | 16,98 | 17,79 | 17,79 | 59.668.894 |
| 24 ene 2024 | 17,30 | 17,37 | 16,47 | 17,24 | 17,24 | 51.457.491 |
| 23 ene 2024 | 16,48 | 17,37 | 16,41 | 17,19 | 17,19 | 46.014.625 |
| 22 ene 2024 | 17,50 | 17,51 | 16,38 | 16,57 | 16,57 | 41.054.876 |
| 19 ene 2024 | 17,18 | 17,56 | 17,11 | 17,29 | 17,29 | 35.573.576 |
| 18 ene 2024 | 16,80 | 17,29 | 16,65 | 17,26 | 17,26 | 47.795.336 |
| 17 ene 2024 | 17,27 | 17,44 | 16,93 | 16,93 | 16,93 | 27.714.281 |
| 16 ene 2024 | 17,39 | 17,39 | 16,92 | 17,32 | 17,32 | 27.968.424 |
| 15 ene 2024 | 17,40 | 17,60 | 17,15 | 17,40 | 17,40 | 19.550.525 |
| 12 ene 2024 | 17,61 | 17,77 | 17,33 | 17,40 | 17,40 | 28.533.470 |
| 11 ene 2024 | 17,07 | 17,89 | 17,04 | 17,73 | 17,73 | 52.372.617 |
| 10 ene 2024 | 17,13 | 17,33 | 16,80 | 17,04 | 17,04 | 31.913.075 |
| 09 ene 2024 | 17,22 | 17,42 | 17,05 | 17,18 | 17,18 | 28.696.529 |
| 08 ene 2024 | 17,64 | 17,65 | 17,07 | 17,08 | 17,08 | 32.420.707 |
| 05 ene 2024 | 18,21 | 18,24 | 17,56 | 17,69 | 17,69 | 37.764.702 |
| 04 ene 2024 | 18,53 | 18,53 | 18,10 | 18,22 | 18,22 | 30.047.262 |
| 03 ene 2024 | 18,76 | 18,86 | 18,34 | 18,53 | 18,53 | 28.255.206 |
| 02 ene 2024 | 19,32 | 19,35 | 18,84 | 18,84 | 18,84 | 30.831.158 |
| 29 dic 2023 | 19,16 | 19,54 | 19,15 | 19,35 | 19,35 | 36.539.567 |
| 28 dic 2023 | 18,28 | 19,33 | 18,01 | 19,22 | 19,22 | 52.478.137 |
| 27 dic 2023 | 18,18 | 18,48 | 18,18 | 18,30 | 18,30 | 27.989.331 |
| 26 dic 2023 | 18,82 | 18,82 | 18,08 | 18,17 | 18,17 | 30.675.709 |
| 25 dic 2023 | 18,70 | 19,07 | 18,68 | 18,86 | 18,86 | 23.730.798 |
| 22 dic 2023 | 19,18 | 19,34 | 18,68 | 18,75 | 18,75 | 33.700.410 |
| 21 dic 2023 | 18,88 | 19,40 | 18,75 | 19,23 | 19,23 | 36.776.280 |
| 20 dic 2023 | 19,97 | 19,98 | 19,00 | 19,04 | 19,04 | 48.153.378 |
| 19 dic 2023 | 19,88 | 20,10 | 19,73 | 19,96 | 19,96 | 22.700.922 |
| 18 dic 2023 | 20,18 | 20,38 | 19,86 | 19,91 | 19,91 | 27.850.107 |
| 15 dic 2023 | 20,60 | 20,75 | 20,13 | 20,28 | 20,28 | 32.203.541 |
| 14 dic 2023 | 20,75 | 21,27 | 20,53 | 20,56 | 20,56 | 43.385.653 |
| 13 dic 2023 | 21,06 | 21,14 | 20,62 | 20,63 | 20,63 | 32.300.192 |
| 12 dic 2023 | 21,15 | 21,55 | 20,82 | 21,10 | 21,10 | 63.574.789 |
| 11 dic 2023 | 20,84 | 21,04 | 20,48 | 21,00 | 21,00 | 51.804.409 |
| 08 dic 2023 | 19,90 | 21,32 | 19,90 | 20,94 | 20,94 | 93.864.652 |
| *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.