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
60.255,33 +170,84 (+0,28%)
Yintai Gold Co., Ltd. (000975.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 | 17,31 | 17,38 | 16,80 | 16,88 | 16,88 | 35.462.500 |
| 20 jun 2024 | 16,77 | 17,19 | 16,66 | 16,89 | 16,89 | 37.133.439 |
| 19 jun 2024 | 16,44 | 17,07 | 16,36 | 16,70 | 16,70 | 48.283.676 |
| 18 jun 2024 | 16,60 | 16,68 | 16,28 | 16,40 | 16,40 | 46.958.061 |
| 17 jun 2024 | 16,96 | 17,00 | 16,43 | 16,60 | 16,60 | 49.605.023 |
| 14 jun 2024 | 17,06 | 17,15 | 16,73 | 16,79 | 16,79 | 57.334.031 |
| 13 jun 2024 | 17,58 | 17,58 | 16,57 | 17,13 | 17,13 | 87.550.288 |
| 12 jun 2024 | 17,53 | 17,82 | 17,44 | 17,63 | 17,63 | 34.745.924 |
| 11 jun 2024 | 17,90 | 18,03 | 17,33 | 17,59 | 17,59 | 53.224.293 |
| 07 jun 2024 | 18,81 | 18,88 | 18,18 | 18,55 | 18,55 | 24.960.423 |
| 06 jun 2024 | 18,20 | 18,79 | 18,20 | 18,55 | 18,55 | 33.074.217 |
| 05 jun 2024 | 18,23 | 18,40 | 17,88 | 17,94 | 17,94 | 40.441.144 |
| 04 jun 2024 | 18,22 | 18,78 | 18,01 | 18,65 | 18,65 | 37.820.034 |
| 03 jun 2024 | 18,78 | 18,89 | 18,15 | 18,42 | 18,42 | 45.548.116 |
| 31 may 2024 | 18,61 | 19,35 | 18,52 | 19,35 | 19,35 | 37.326.441 |
| 30 may 2024 | 19,23 | 19,35 | 18,34 | 18,49 | 18,49 | 39.653.353 |
| 29 may 2024 | 19,06 | 19,94 | 18,90 | 19,42 | 19,42 | 38.250.301 |
| 28 may 2024 | 19,22 | 19,40 | 18,92 | 18,98 | 18,98 | 26.866.205 |
| 27 may 2024 | 18,81 | 19,35 | 18,81 | 19,00 | 19,00 | 25.365.365 |
| 24 may 2024 | 18,49 | 18,94 | 18,45 | 18,79 | 18,79 | 26.743.564 |
| 23 may 2024 | 18,31 | 19,21 | 18,12 | 18,71 | 18,71 | 40.284.877 |
| 22 may 2024 | 19,57 | 19,65 | 19,08 | 19,11 | 19,11 | 24.086.818 |
| 21 may 2024 | 20,54 | 20,89 | 19,48 | 19,52 | 19,52 | 42.639.180 |
| 20 may 2024 | 19,60 | 21,00 | 19,52 | 20,74 | 20,74 | 52.631.819 |
| 17 may 2024 | 18,90 | 19,15 | 18,61 | 19,10 | 19,10 | 23.675.118 |
| 16 may 2024 | 19,80 | 19,89 | 19,01 | 19,08 | 19,08 | 31.893.970 |
| 15 may 2024 | 19,07 | 19,89 | 18,89 | 19,30 | 19,30 | 32.217.489 |
| 14 may 2024 | 18,71 | 19,16 | 18,70 | 19,01 | 19,01 | 24.985.280 |
| 13 may 2024 | 18,99 | 19,17 | 18,50 | 18,75 | 18,75 | 37.591.881 |
| 10 may 2024 | 19,34 | 19,39 | 18,80 | 19,26 | 19,26 | 44.398.288 |
| 10 may 2024 | 0.28 Dividendo | |||||
| 09 may 2024 | 18,58 | 19,18 | 18,58 | 19,00 | 18,72 | 30.373.106 |
| 08 may 2024 | 18,30 | 18,89 | 18,11 | 18,71 | 18,43 | 41.224.769 |
| 07 may 2024 | 18,75 | 19,03 | 18,45 | 18,56 | 18,29 | 35.178.352 |
| 06 may 2024 | 18,25 | 18,70 | 17,91 | 18,55 | 18,28 | 66.189.084 |
| 30 abr 2024 | 18,45 | 18,94 | 18,36 | 18,52 | 18,25 | 32.988.686 |
| 29 abr 2024 | 18,70 | 18,99 | 18,20 | 18,40 | 18,13 | 55.986.434 |
| 26 abr 2024 | 18,55 | 19,18 | 18,38 | 19,10 | 18,82 | 45.667.910 |
| 25 abr 2024 | 18,37 | 18,96 | 18,19 | 18,44 | 18,17 | 43.146.319 |
| 24 abr 2024 | 18,21 | 18,62 | 18,06 | 18,56 | 18,29 | 50.747.376 |
| 23 abr 2024 | 18,26 | 18,30 | 17,76 | 17,91 | 17,65 | 50.222.261 |
| 22 abr 2024 | 19,35 | 19,62 | 18,72 | 18,81 | 18,53 | 44.587.452 |
| 19 abr 2024 | 19,31 | 20,00 | 19,27 | 19,58 | 19,29 | 46.496.552 |
| 18 abr 2024 | 19,41 | 19,46 | 18,68 | 19,30 | 19,02 | 68.391.564 |
| 17 abr 2024 | 19,35 | 19,88 | 19,35 | 19,75 | 19,46 | 31.172.872 |
| 16 abr 2024 | 20,46 | 20,60 | 19,30 | 19,38 | 19,09 | 49.412.506 |
| 15 abr 2024 | 19,72 | 20,47 | 19,26 | 20,30 | 20,00 | 59.805.856 |
| 12 abr 2024 | 20,29 | 21,04 | 19,80 | 20,75 | 20,44 | 55.532.093 |
| 11 abr 2024 | 18,58 | 20,40 | 18,53 | 19,52 | 19,23 | 51.695.416 |
| 10 abr 2024 | 18,85 | 19,09 | 18,45 | 18,96 | 18,68 | 47.067.720 |
| 09 abr 2024 | 18,74 | 18,80 | 18,11 | 18,34 | 18,07 | 36.855.468 |
| 08 abr 2024 | 18,91 | 19,42 | 18,45 | 18,74 | 18,46 | 53.278.259 |
| 03 abr 2024 | 18,69 | 18,71 | 18,19 | 18,46 | 18,19 | 32.771.519 |
| 02 abr 2024 | 18,30 | 18,53 | 18,02 | 18,18 | 17,91 | 30.896.751 |
| 01 abr 2024 | 18,37 | 18,69 | 18,00 | 18,62 | 18,35 | 36.814.073 |
| 29 mar 2024 | 17,32 | 18,11 | 17,22 | 18,09 | 17,82 | 40.187.421 |
| 28 mar 2024 | 16,79 | 16,99 | 16,55 | 16,92 | 16,67 | 25.995.390 |
| 27 mar 2024 | 16,65 | 16,99 | 16,48 | 16,76 | 16,51 | 29.321.007 |
| 26 mar 2024 | 16,66 | 16,81 | 16,37 | 16,56 | 16,32 | 18.601.317 |
| 25 mar 2024 | 16,54 | 16,93 | 16,40 | 16,73 | 16,48 | 31.625.368 |
| 22 mar 2024 | 16,56 | 16,66 | 16,25 | 16,40 | 16,16 | 23.052.069 |
| 21 mar 2024 | 17,00 | 17,11 | 16,60 | 16,81 | 16,56 | 28.031.124 |
| 20 mar 2024 | 16,48 | 16,56 | 16,27 | 16,36 | 16,12 | 18.926.714 |
| 19 mar 2024 | 16,59 | 16,83 | 16,48 | 16,56 | 16,32 | 18.873.669 |
| 18 mar 2024 | 16,46 | 16,73 | 16,20 | 16,69 | 16,44 | 29.196.135 |
| 15 mar 2024 | 16,04 | 16,65 | 15,85 | 16,63 | 16,38 | 29.804.247 |
| 14 mar 2024 | 16,08 | 16,37 | 15,97 | 16,06 | 15,82 | 25.033.037 |
| 13 mar 2024 | 15,90 | 16,04 | 15,55 | 15,93 | 15,70 | 41.727.088 |
| 12 mar 2024 | 16,51 | 16,65 | 15,95 | 16,11 | 15,87 | 36.977.323 |
| 11 mar 2024 | 16,83 | 16,84 | 16,42 | 16,67 | 16,42 | 25.958.075 |
| 08 mar 2024 | 16,72 | 16,79 | 16,20 | 16,72 | 16,47 | 33.430.701 |
| 07 mar 2024 | 16,07 | 16,74 | 16,06 | 16,64 | 16,39 | 55.778.039 |
| 06 mar 2024 | 15,82 | 16,03 | 15,70 | 15,95 | 15,71 | 28.796.011 |
| 05 mar 2024 | 15,73 | 16,04 | 15,60 | 15,75 | 15,52 | 56.176.956 |
| 04 mar 2024 | 15,53 | 15,76 | 15,40 | 15,45 | 15,22 | 33.508.262 |
| 01 mar 2024 | 14,92 | 15,27 | 14,85 | 15,24 | 15,02 | 34.444.644 |
| 29 feb 2024 | 14,72 | 15,03 | 14,71 | 14,98 | 14,76 | 19.674.945 |
| 28 feb 2024 | 14,75 | 15,03 | 14,70 | 14,80 | 14,58 | 26.708.031 |
| 27 feb 2024 | 14,41 | 14,90 | 14,39 | 14,81 | 14,59 | 26.285.912 |
| 26 feb 2024 | 14,61 | 14,74 | 14,46 | 14,48 | 14,27 | 20.569.591 |
| 23 feb 2024 | 14,73 | 14,78 | 14,47 | 14,57 | 14,36 | 24.787.993 |
| 22 feb 2024 | 14,75 | 14,87 | 14,62 | 14,76 | 14,54 | 18.113.863 |
| 21 feb 2024 | 14,85 | 15,08 | 14,73 | 14,76 | 14,54 | 26.562.355 |
| 20 feb 2024 | 14,38 | 15,05 | 14,31 | 14,97 | 14,75 | 30.193.662 |
| 19 feb 2024 | 14,65 | 14,76 | 14,25 | 14,48 | 14,27 | 41.026.715 |
| 08 feb 2024 | 15,10 | 15,35 | 14,54 | 14,89 | 14,67 | 44.823.063 |
| 07 feb 2024 | 14,63 | 15,09 | 14,52 | 15,06 | 14,84 | 42.751.275 |
| 06 feb 2024 | 13,85 | 14,63 | 13,60 | 14,62 | 14,40 | 32.325.526 |
| 05 feb 2024 | 13,99 | 14,20 | 13,65 | 13,94 | 13,73 | 20.941.069 |
| 02 feb 2024 | 13,91 | 14,27 | 13,70 | 14,12 | 13,91 | 20.271.164 |
| 01 feb 2024 | 13,98 | 14,09 | 13,72 | 13,75 | 13,55 | 14.376.095 |
| 31 ene 2024 | 14,08 | 14,28 | 13,76 | 14,08 | 13,87 | 23.001.685 |
| 30 ene 2024 | 14,03 | 14,30 | 13,99 | 14,08 | 13,87 | 16.469.601 |
| 29 ene 2024 | 14,01 | 14,32 | 14,01 | 14,13 | 13,92 | 14.397.523 |
| 26 ene 2024 | 13,87 | 14,25 | 13,75 | 14,11 | 13,90 | 19.700.959 |
| 25 ene 2024 | 13,85 | 14,07 | 13,70 | 13,90 | 13,70 | 18.408.431 |
| 24 ene 2024 | 13,19 | 13,85 | 13,19 | 13,78 | 13,58 | 27.718.478 |
| 23 ene 2024 | 13,00 | 13,30 | 12,88 | 13,25 | 13,05 | 15.759.654 |
| 22 ene 2024 | 13,85 | 13,85 | 12,91 | 13,13 | 12,94 | 19.636.428 |
| 19 ene 2024 | 13,80 | 13,96 | 13,65 | 13,83 | 13,63 | 15.269.695 |
| *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.