Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Sinotruk Jinan Truck Co.,Ltd (000951.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 14,46 | 14,72 | 14,40 | 14,65 | 14,65 | 8.736.700 |
| 20 jun 2024 | 14,66 | 14,71 | 14,11 | 14,48 | 14,48 | 22.303.234 |
| 19 jun 2024 | 14,96 | 15,05 | 14,69 | 14,72 | 14,72 | 9.616.909 |
| 18 jun 2024 | 14,75 | 15,02 | 14,58 | 14,97 | 14,97 | 12.416.170 |
| 17 jun 2024 | 14,85 | 14,98 | 14,74 | 14,77 | 14,77 | 10.503.327 |
| 14 jun 2024 | 14,76 | 15,03 | 14,70 | 14,96 | 14,96 | 7.768.846 |
| 13 jun 2024 | 15,00 | 15,04 | 14,69 | 14,78 | 14,78 | 10.275.530 |
| 12 jun 2024 | 14,98 | 15,13 | 14,83 | 15,05 | 15,05 | 12.859.545 |
| 11 jun 2024 | 15,21 | 15,38 | 14,91 | 15,04 | 15,04 | 11.529.320 |
| 07 jun 2024 | 15,22 | 15,47 | 15,09 | 15,30 | 15,30 | 8.570.604 |
| 06 jun 2024 | 15,20 | 15,40 | 15,12 | 15,19 | 15,19 | 9.361.970 |
| 05 jun 2024 | 15,37 | 15,52 | 15,25 | 15,26 | 15,26 | 8.210.901 |
| 04 jun 2024 | 15,06 | 15,38 | 15,01 | 15,37 | 15,37 | 9.739.166 |
| 03 jun 2024 | 15,37 | 15,45 | 14,86 | 15,01 | 15,01 | 13.905.209 |
| 31 may 2024 | 15,26 | 15,75 | 15,22 | 15,42 | 15,42 | 9.636.756 |
| 30 may 2024 | 15,29 | 15,49 | 15,19 | 15,25 | 15,25 | 7.991.005 |
| 29 may 2024 | 15,17 | 15,48 | 15,10 | 15,31 | 15,31 | 10.295.968 |
| 28 may 2024 | 15,67 | 15,67 | 15,16 | 15,17 | 15,17 | 17.611.620 |
| 28 may 2024 | 0.462 Dividendo | |||||
| 27 may 2024 | 15,80 | 16,12 | 15,79 | 16,11 | 15,65 | 13.666.463 |
| 24 may 2024 | 15,74 | 15,96 | 15,68 | 15,77 | 15,32 | 8.415.824 |
| 23 may 2024 | 16,01 | 16,01 | 15,70 | 15,78 | 15,33 | 14.914.401 |
| 22 may 2024 | 16,45 | 16,52 | 16,11 | 16,13 | 15,67 | 16.500.720 |
| 21 may 2024 | 16,32 | 16,69 | 16,22 | 16,51 | 16,04 | 15.510.076 |
| 20 may 2024 | 16,45 | 16,45 | 16,10 | 16,30 | 15,83 | 15.880.434 |
| 17 may 2024 | 16,66 | 16,89 | 16,16 | 16,48 | 16,01 | 18.823.298 |
| 16 may 2024 | 17,20 | 17,25 | 16,62 | 16,69 | 16,21 | 24.779.460 |
| 15 may 2024 | 16,80 | 17,54 | 16,80 | 17,21 | 16,72 | 29.505.142 |
| 14 may 2024 | 16,68 | 17,10 | 16,62 | 16,67 | 16,19 | 22.003.504 |
| 13 may 2024 | 16,35 | 16,65 | 16,10 | 16,53 | 16,06 | 14.707.589 |
| 10 may 2024 | 16,67 | 16,80 | 16,20 | 16,41 | 15,94 | 14.339.982 |
| 09 may 2024 | 16,00 | 16,83 | 15,98 | 16,70 | 16,22 | 21.808.945 |
| 08 may 2024 | 16,42 | 16,42 | 15,99 | 16,02 | 15,56 | 15.585.574 |
| 07 may 2024 | 16,56 | 17,00 | 16,36 | 16,45 | 15,98 | 20.736.280 |
| 06 may 2024 | 16,33 | 16,63 | 16,10 | 16,60 | 16,12 | 34.012.113 |
| 30 abr 2024 | 16,79 | 16,79 | 15,56 | 16,35 | 15,88 | 50.024.430 |
| 29 abr 2024 | 17,14 | 17,29 | 16,45 | 16,93 | 16,44 | 19.861.124 |
| 26 abr 2024 | 16,48 | 17,11 | 16,46 | 17,05 | 16,56 | 17.857.344 |
| 25 abr 2024 | 16,64 | 16,81 | 16,27 | 16,46 | 15,99 | 15.473.600 |
| 24 abr 2024 | 16,67 | 16,86 | 16,40 | 16,77 | 16,29 | 14.062.798 |
| 23 abr 2024 | 17,17 | 17,39 | 16,58 | 16,68 | 16,20 | 22.202.824 |
| 22 abr 2024 | 18,41 | 18,55 | 17,29 | 17,32 | 16,82 | 23.484.354 |
| 19 abr 2024 | 17,79 | 18,49 | 17,77 | 18,30 | 17,78 | 23.577.291 |
| 18 abr 2024 | 17,90 | 18,16 | 17,76 | 17,90 | 17,39 | 20.019.122 |
| 17 abr 2024 | 17,44 | 18,00 | 17,20 | 18,00 | 17,48 | 19.520.420 |
| 16 abr 2024 | 17,81 | 18,15 | 17,36 | 17,42 | 16,92 | 19.410.816 |
| 15 abr 2024 | 17,47 | 18,18 | 17,28 | 17,95 | 17,44 | 24.429.431 |
| 12 abr 2024 | 17,70 | 17,85 | 17,35 | 17,45 | 16,95 | 18.749.174 |
| 11 abr 2024 | 16,39 | 17,99 | 16,23 | 17,64 | 17,13 | 29.438.296 |
| 10 abr 2024 | 16,40 | 16,65 | 16,20 | 16,40 | 15,93 | 8.132.135 |
| 09 abr 2024 | 16,63 | 16,74 | 16,30 | 16,51 | 16,04 | 10.620.545 |
| 08 abr 2024 | 16,98 | 17,28 | 16,60 | 16,63 | 16,15 | 12.012.854 |
| 03 abr 2024 | 16,69 | 16,95 | 16,57 | 16,88 | 16,40 | 14.032.811 |
| 02 abr 2024 | 16,66 | 16,84 | 16,56 | 16,70 | 16,22 | 11.676.001 |
| 01 abr 2024 | 15,95 | 16,61 | 15,92 | 16,61 | 16,13 | 18.159.063 |
| 29 mar 2024 | 15,77 | 15,98 | 15,71 | 15,90 | 15,44 | 4.832.028 |
| 28 mar 2024 | 15,64 | 16,04 | 15,55 | 15,76 | 15,31 | 15.081.443 |
| 27 mar 2024 | 16,30 | 16,30 | 15,33 | 15,57 | 15,12 | 32.265.386 |
| 26 mar 2024 | 16,38 | 16,58 | 16,20 | 16,36 | 15,89 | 15.062.096 |
| 25 mar 2024 | 16,25 | 16,92 | 16,25 | 16,45 | 15,98 | 12.409.407 |
| 22 mar 2024 | 16,54 | 16,57 | 16,22 | 16,35 | 15,88 | 8.136.376 |
| 21 mar 2024 | 16,50 | 16,75 | 16,40 | 16,64 | 16,16 | 9.724.971 |
| 20 mar 2024 | 16,49 | 16,64 | 16,37 | 16,54 | 16,07 | 6.419.684 |
| 19 mar 2024 | 16,76 | 16,79 | 16,48 | 16,49 | 16,02 | 9.021.548 |
| 18 mar 2024 | 16,44 | 16,92 | 16,44 | 16,76 | 16,28 | 16.625.641 |
| 15 mar 2024 | 16,26 | 16,48 | 16,19 | 16,41 | 15,94 | 10.450.690 |
| 14 mar 2024 | 16,15 | 16,50 | 16,08 | 16,32 | 15,85 | 13.631.239 |
| 13 mar 2024 | 16,23 | 16,31 | 16,05 | 16,08 | 15,62 | 12.291.780 |
| 12 mar 2024 | 16,58 | 16,65 | 16,06 | 16,18 | 15,72 | 19.330.073 |
| 11 mar 2024 | 16,60 | 16,78 | 16,45 | 16,63 | 16,15 | 11.825.075 |
| 08 mar 2024 | 16,90 | 16,94 | 16,52 | 16,71 | 16,23 | 7.800.467 |
| 07 mar 2024 | 16,75 | 17,23 | 16,71 | 16,72 | 16,24 | 10.557.380 |
| 06 mar 2024 | 16,82 | 17,02 | 16,70 | 16,79 | 16,31 | 9.916.460 |
| 05 mar 2024 | 16,60 | 17,15 | 16,52 | 17,03 | 16,54 | 14.323.377 |
| 04 mar 2024 | 16,76 | 16,96 | 16,52 | 16,76 | 16,28 | 18.810.847 |
| 01 mar 2024 | 17,25 | 17,42 | 16,65 | 16,84 | 16,36 | 19.741.238 |
| 29 feb 2024 | 16,28 | 17,30 | 16,18 | 17,19 | 16,70 | 20.839.953 |
| 28 feb 2024 | 16,94 | 16,95 | 16,25 | 16,33 | 15,86 | 16.121.336 |
| 27 feb 2024 | 16,71 | 16,99 | 16,56 | 16,99 | 16,50 | 15.158.483 |
| 26 feb 2024 | 16,68 | 17,40 | 16,65 | 16,76 | 16,28 | 30.486.543 |
| 23 feb 2024 | 15,97 | 16,40 | 15,82 | 16,34 | 15,87 | 16.366.415 |
| 22 feb 2024 | 15,48 | 16,10 | 15,35 | 15,97 | 15,51 | 16.503.564 |
| 21 feb 2024 | 15,50 | 16,03 | 15,41 | 15,59 | 15,14 | 18.471.803 |
| 20 feb 2024 | 14,91 | 15,68 | 14,81 | 15,53 | 15,08 | 18.186.078 |
| 19 feb 2024 | 15,15 | 15,18 | 14,70 | 15,04 | 14,61 | 19.977.236 |
| 08 feb 2024 | 14,50 | 15,39 | 14,50 | 14,98 | 14,55 | 22.865.186 |
| 07 feb 2024 | 14,25 | 14,77 | 14,18 | 14,49 | 14,07 | 19.520.467 |
| 06 feb 2024 | 13,62 | 14,83 | 13,41 | 14,32 | 13,91 | 20.196.916 |
| 05 feb 2024 | 13,98 | 14,19 | 13,17 | 13,72 | 13,33 | 24.806.516 |
| 02 feb 2024 | 14,36 | 14,75 | 13,61 | 14,09 | 13,69 | 18.050.060 |
| 01 feb 2024 | 14,06 | 14,78 | 13,79 | 14,45 | 14,04 | 23.135.006 |
| 31 ene 2024 | 14,50 | 14,58 | 13,95 | 13,97 | 13,57 | 14.903.500 |
| 30 ene 2024 | 14,76 | 14,90 | 14,35 | 14,44 | 14,03 | 14.489.555 |
| 29 ene 2024 | 15,15 | 15,30 | 14,77 | 14,82 | 14,39 | 18.378.152 |
| 26 ene 2024 | 15,25 | 15,45 | 15,08 | 15,17 | 14,73 | 19.305.400 |
| 25 ene 2024 | 14,34 | 15,32 | 14,25 | 15,26 | 14,82 | 38.595.024 |
| 24 ene 2024 | 14,41 | 14,42 | 13,67 | 14,25 | 13,84 | 44.826.237 |
| 23 ene 2024 | 12,81 | 13,20 | 12,55 | 13,11 | 12,73 | 11.040.450 |
| 22 ene 2024 | 13,36 | 13,46 | 12,79 | 12,80 | 12,43 | 11.736.388 |
| 19 ene 2024 | 13,75 | 13,75 | 13,30 | 13,38 | 13,00 | 9.566.614 |
| *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.