Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.396,96 +104,41 (+0,17%)
Infore Environment Technology Group Co., Ltd. (000967.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4,6000 | 4,6300 | 4,5700 | 4,6000 | 4,6000 | 9.216.466 |
| 30 may 2024 | 4,5900 | 4,6400 | 4,5700 | 4,5800 | 4,5800 | 9.599.139 |
| 29 may 2024 | 4,5800 | 4,6500 | 4,5800 | 4,6000 | 4,6000 | 9.492.799 |
| 28 may 2024 | 4,6600 | 4,6600 | 4,5800 | 4,6000 | 4,6000 | 10.810.770 |
| 27 may 2024 | 4,6300 | 4,6700 | 4,6000 | 4,6500 | 4,6500 | 10.357.772 |
| 24 may 2024 | 4,6000 | 4,6800 | 4,5800 | 4,6000 | 4,6000 | 10.891.048 |
| 23 may 2024 | 4,7000 | 4,7100 | 4,5700 | 4,5800 | 4,5800 | 15.257.168 |
| 22 may 2024 | 4,6800 | 4,7500 | 4,6800 | 4,7000 | 4,7000 | 10.822.949 |
| 21 may 2024 | 4,7300 | 4,7500 | 4,6700 | 4,6900 | 4,6900 | 15.416.068 |
| 20 may 2024 | 4,7600 | 4,8000 | 4,7200 | 4,7300 | 4,7300 | 16.111.123 |
| 17 may 2024 | 4,7700 | 4,7900 | 4,7200 | 4,7900 | 4,7900 | 12.669.777 |
| 16 may 2024 | 4,8200 | 4,8400 | 4,7500 | 4,7700 | 4,7700 | 12.241.597 |
| 15 may 2024 | 4,8800 | 4,8900 | 4,8100 | 4,8200 | 4,8200 | 10.550.849 |
| 14 may 2024 | 4,9100 | 4,9600 | 4,8600 | 4,8700 | 4,8700 | 15.455.423 |
| 13 may 2024 | 4,9700 | 4,9800 | 4,9000 | 4,9300 | 4,9300 | 11.927.133 |
| 10 may 2024 | 4,9700 | 5,0000 | 4,9200 | 4,9700 | 4,9700 | 11.808.529 |
| 09 may 2024 | 4,9000 | 5,0200 | 4,9000 | 4,9700 | 4,9700 | 16.202.389 |
| 08 may 2024 | 4,9500 | 4,9600 | 4,8900 | 4,9000 | 4,9000 | 14.232.496 |
| 07 may 2024 | 5,1600 | 5,1700 | 4,9200 | 4,9500 | 4,9500 | 35.369.038 |
| 06 may 2024 | 5,1700 | 5,2500 | 5,1600 | 5,1800 | 5,1800 | 19.984.981 |
| 30 abr 2024 | 5,1900 | 5,2100 | 5,1200 | 5,1300 | 5,1300 | 12.040.200 |
| 29 abr 2024 | 5,1300 | 5,2200 | 5,0900 | 5,1600 | 5,1600 | 14.050.993 |
| 26 abr 2024 | 5,1300 | 5,1800 | 5,0500 | 5,1400 | 5,1400 | 11.953.516 |
| 25 abr 2024 | 5,0200 | 5,1000 | 5,0000 | 5,0800 | 5,0800 | 9.829.231 |
| 24 abr 2024 | 5,0100 | 5,0600 | 4,9700 | 5,0600 | 5,0600 | 9.764.419 |
| 23 abr 2024 | 5,1100 | 5,1600 | 4,9900 | 5,0200 | 5,0200 | 13.504.748 |
| 22 abr 2024 | 5,2000 | 5,2400 | 5,1200 | 5,1200 | 5,1200 | 10.934.469 |
| 19 abr 2024 | 5,1500 | 5,2600 | 5,1400 | 5,1900 | 5,1900 | 13.980.052 |
| 18 abr 2024 | 5,1800 | 5,2600 | 5,1400 | 5,1400 | 5,1400 | 13.981.396 |
| 17 abr 2024 | 5,1400 | 5,2000 | 5,0700 | 5,1700 | 5,1700 | 19.124.266 |
| 16 abr 2024 | 5,1800 | 5,2400 | 5,1000 | 5,1300 | 5,1300 | 18.464.638 |
| 15 abr 2024 | 5,2100 | 5,3200 | 5,1500 | 5,2000 | 5,2000 | 19.839.968 |
| 12 abr 2024 | 5,2300 | 5,2800 | 5,2000 | 5,2200 | 5,2200 | 11.421.112 |
| 11 abr 2024 | 5,0900 | 5,2900 | 5,0700 | 5,2300 | 5,2300 | 19.656.089 |
| 10 abr 2024 | 5,1000 | 5,1800 | 5,0900 | 5,1500 | 5,1500 | 12.861.544 |
| 09 abr 2024 | 5,1000 | 5,1800 | 5,0900 | 5,1100 | 5,1100 | 12.225.422 |
| 08 abr 2024 | 5,1300 | 5,2100 | 5,1000 | 5,1600 | 5,1600 | 14.418.118 |
| 03 abr 2024 | 5,1700 | 5,1800 | 5,0900 | 5,1200 | 5,1200 | 10.174.123 |
| 02 abr 2024 | 5,1400 | 5,1800 | 5,0900 | 5,1700 | 5,1700 | 13.285.409 |
| 01 abr 2024 | 5,1300 | 5,1300 | 5,0600 | 5,0900 | 5,0900 | 13.098.900 |
| 29 mar 2024 | 4,9900 | 5,0800 | 4,9600 | 5,0800 | 5,0800 | 5.346.646 |
| 28 mar 2024 | 4,9200 | 5,0600 | 4,9100 | 4,9900 | 4,9900 | 10.264.248 |
| 27 mar 2024 | 5,0300 | 5,0600 | 4,9300 | 4,9300 | 4,9300 | 8.403.500 |
| 26 mar 2024 | 4,9700 | 5,0200 | 4,9400 | 5,0000 | 5,0000 | 13.247.545 |
| 25 mar 2024 | 5,0500 | 5,0800 | 4,9300 | 4,9400 | 4,9400 | 10.431.550 |
| 22 mar 2024 | 5,1100 | 5,1200 | 4,9900 | 5,0500 | 5,0500 | 15.550.024 |
| 21 mar 2024 | 5,1800 | 5,2000 | 5,0600 | 5,0800 | 5,0800 | 8.553.228 |
| 20 mar 2024 | 5,0800 | 5,1400 | 5,0600 | 5,1000 | 5,1000 | 10.909.535 |
| 19 mar 2024 | 5,1700 | 5,1800 | 5,0500 | 5,0900 | 5,0900 | 12.880.329 |
| 18 mar 2024 | 5,1500 | 5,2200 | 5,0800 | 5,1800 | 5,1800 | 21.933.431 |
| 15 mar 2024 | 4,9100 | 5,0800 | 4,8800 | 5,0800 | 5,0800 | 20.774.401 |
| 14 mar 2024 | 4,8600 | 4,9500 | 4,8500 | 4,9000 | 4,9000 | 15.079.293 |
| 13 mar 2024 | 4,8100 | 4,8800 | 4,7600 | 4,8300 | 4,8300 | 9.672.100 |
| 12 mar 2024 | 4,8800 | 4,8900 | 4,7900 | 4,8200 | 4,8200 | 7.869.000 |
| 11 mar 2024 | 4,8400 | 4,8800 | 4,8000 | 4,8600 | 4,8600 | 8.480.185 |
| 08 mar 2024 | 4,7400 | 4,8500 | 4,7400 | 4,8300 | 4,8300 | 11.827.476 |
| 07 mar 2024 | 4,7500 | 4,8300 | 4,7300 | 4,7300 | 4,7300 | 10.293.778 |
| 06 mar 2024 | 4,7000 | 4,7900 | 4,6700 | 4,7200 | 4,7200 | 8.073.519 |
| 05 mar 2024 | 4,7700 | 4,7800 | 4,6800 | 4,7000 | 4,7000 | 12.466.551 |
| 04 mar 2024 | 4,8400 | 4,8800 | 4,7200 | 4,7400 | 4,7400 | 13.233.700 |
| 01 mar 2024 | 4,8300 | 4,9300 | 4,8200 | 4,8700 | 4,8700 | 13.060.545 |
| 29 feb 2024 | 4,7100 | 4,8300 | 4,6800 | 4,8200 | 4,8200 | 13.804.637 |
| 28 feb 2024 | 4,7900 | 4,9000 | 4,6900 | 4,7000 | 4,7000 | 17.052.799 |
| 27 feb 2024 | 4,7200 | 4,7800 | 4,6800 | 4,7700 | 4,7700 | 11.974.275 |
| 26 feb 2024 | 4,6600 | 4,7700 | 4,6300 | 4,7100 | 4,7100 | 17.020.984 |
| 23 feb 2024 | 4,6600 | 4,6900 | 4,5700 | 4,6300 | 4,6300 | 13.295.325 |
| 22 feb 2024 | 4,6600 | 4,7000 | 4,5900 | 4,6500 | 4,6500 | 10.364.619 |
| 21 feb 2024 | 4,6200 | 4,7500 | 4,5800 | 4,6400 | 4,6400 | 14.928.858 |
| 20 feb 2024 | 4,7200 | 4,7200 | 4,6100 | 4,6400 | 4,6400 | 12.963.866 |
| 19 feb 2024 | 4,8000 | 4,8400 | 4,6500 | 4,6900 | 4,6900 | 24.820.510 |
| 08 feb 2024 | 4,7700 | 5,0300 | 4,7200 | 4,7600 | 4,7600 | 42.515.462 |
| 07 feb 2024 | 4,3900 | 4,8000 | 4,3900 | 4,7900 | 4,7900 | 41.448.614 |
| 06 feb 2024 | 3,8700 | 4,3800 | 3,8600 | 4,3800 | 4,3800 | 21.671.658 |
| 05 feb 2024 | 4,1400 | 4,2100 | 3,8600 | 3,9800 | 3,9800 | 21.502.546 |
| 02 feb 2024 | 4,3600 | 4,4000 | 4,0400 | 4,1900 | 4,1900 | 15.505.251 |
| 01 feb 2024 | 4,4100 | 4,4800 | 4,3200 | 4,3400 | 4,3400 | 13.228.975 |
| 31 ene 2024 | 4,5100 | 4,6000 | 4,4100 | 4,4400 | 4,4400 | 11.450.991 |
| 30 ene 2024 | 4,6300 | 4,7100 | 4,5100 | 4,5300 | 4,5300 | 10.565.300 |
| 29 ene 2024 | 4,7800 | 4,8200 | 4,6400 | 4,6600 | 4,6600 | 9.910.300 |
| 26 ene 2024 | 4,7500 | 4,8200 | 4,7200 | 4,7800 | 4,7800 | 12.809.083 |
| 25 ene 2024 | 4,5200 | 4,7600 | 4,5000 | 4,7600 | 4,7600 | 14.447.551 |
| 24 ene 2024 | 4,3900 | 4,5000 | 4,3300 | 4,4900 | 4,4900 | 13.300.006 |
| 23 ene 2024 | 4,2200 | 4,4400 | 4,1700 | 4,3800 | 4,3800 | 18.983.631 |
| 22 ene 2024 | 4,4900 | 4,5000 | 4,2000 | 4,2100 | 4,2100 | 17.211.215 |
| 19 ene 2024 | 4,5600 | 4,5700 | 4,4800 | 4,5000 | 4,5000 | 11.572.125 |
| 18 ene 2024 | 4,7600 | 4,7700 | 4,4300 | 4,5700 | 4,5700 | 18.982.704 |
| 17 ene 2024 | 4,8300 | 4,8600 | 4,7300 | 4,7300 | 4,7300 | 7.984.700 |
| 16 ene 2024 | 4,8600 | 4,9000 | 4,7800 | 4,8300 | 4,8300 | 8.000.200 |
| 15 ene 2024 | 4,8800 | 4,9100 | 4,8500 | 4,8700 | 4,8700 | 7.427.095 |
| 12 ene 2024 | 4,9100 | 4,9700 | 4,8900 | 4,9100 | 4,9100 | 10.001.900 |
| 11 ene 2024 | 4,8800 | 4,8800 | 4,8000 | 4,8600 | 4,8600 | 6.911.172 |
| 10 ene 2024 | 4,8100 | 4,8800 | 4,7700 | 4,8300 | 4,8300 | 8.285.630 |
| 09 ene 2024 | 4,8200 | 4,8400 | 4,7700 | 4,8100 | 4,8100 | 8.298.926 |
| 08 ene 2024 | 4,8900 | 4,8900 | 4,8100 | 4,8100 | 4,8100 | 9.751.914 |
| 05 ene 2024 | 4,9300 | 4,9500 | 4,8500 | 4,8700 | 4,8700 | 8.796.335 |
| 04 ene 2024 | 4,9200 | 4,9300 | 4,8700 | 4,9100 | 4,9100 | 8.291.019 |
| 03 ene 2024 | 4,8700 | 4,9100 | 4,8500 | 4,9100 | 4,9100 | 8.267.900 |
| 02 ene 2024 | 4,7700 | 4,9200 | 4,7500 | 4,8800 | 4,8800 | 14.104.400 |
| 29 dic 2023 | 4,7500 | 4,7700 | 4,7300 | 4,7500 | 4,7500 | 7.271.221 |
| 28 dic 2023 | 4,7100 | 4,7800 | 4,6700 | 4,7600 | 4,7600 | 7.460.400 |
| *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.