Mercados españoles cerrados
S&P 500
5.318,38 +10,25 (+0,19%) Nasdaq
16.819,91 +25,03 (+0,15%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,87 -0,84 (-1,00%) Bitcoin EUR
64.401,62 +1.024,64 (+1,62%)
Inner Mongolia Dazhong Mining Co., Ltd. (001203.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 10,91 | 11,31 | 11,01 | 11,05 | 11,05 | 7.163.821 |
| 20 may 2024 | 11,09 | 11,30 | 11,03 | 11,23 | 11,23 | 10.702.321 |
| 17 may 2024 | 10,91 | 11,05 | 10,84 | 11,04 | 11,04 | 5.631.595 |
| 16 may 2024 | 10,99 | 11,18 | 10,90 | 10,93 | 10,93 | 6.245.530 |
| 15 may 2024 | 11,05 | 11,17 | 10,98 | 11,00 | 11,00 | 4.882.600 |
| 14 may 2024 | 11,19 | 11,22 | 11,05 | 11,10 | 11,10 | 7.131.022 |
| 13 may 2024 | 11,38 | 11,40 | 11,15 | 11,19 | 11,19 | 8.220.474 |
| 10 may 2024 | 11,48 | 11,59 | 11,33 | 11,47 | 11,47 | 10.578.120 |
| 09 may 2024 | 10,83 | 11,63 | 10,82 | 11,45 | 11,45 | 17.458.923 |
| 08 may 2024 | 10,87 | 10,98 | 10,80 | 10,84 | 10,84 | 6.088.270 |
| 07 may 2024 | 10,88 | 11,01 | 10,86 | 10,90 | 10,90 | 6.683.989 |
| 06 may 2024 | 10,96 | 10,98 | 10,69 | 10,93 | 10,93 | 12.093.661 |
| 30 abr 2024 | 10,69 | 11,06 | 10,66 | 10,85 | 10,85 | 13.510.767 |
| 29 abr 2024 | 10,44 | 10,93 | 10,35 | 10,79 | 10,79 | 15.099.729 |
| 26 abr 2024 | 10,30 | 10,52 | 10,27 | 10,49 | 10,49 | 9.465.631 |
| 25 abr 2024 | 10,20 | 10,45 | 10,19 | 10,35 | 10,35 | 9.709.490 |
| 24 abr 2024 | 10,18 | 10,29 | 9,94 | 10,27 | 10,27 | 13.350.906 |
| 23 abr 2024 | 10,29 | 10,36 | 10,13 | 10,21 | 10,21 | 12.711.641 |
| 22 abr 2024 | 10,26 | 10,59 | 10,24 | 10,45 | 10,45 | 18.105.175 |
| 19 abr 2024 | 10,14 | 10,50 | 10,14 | 10,34 | 10,34 | 10.954.005 |
| 18 abr 2024 | 10,29 | 10,42 | 10,20 | 10,26 | 10,26 | 10.268.600 |
| 17 abr 2024 | 9,98 | 10,29 | 9,94 | 10,29 | 10,29 | 11.938.788 |
| 16 abr 2024 | 10,15 | 10,32 | 9,93 | 9,96 | 9,96 | 12.462.291 |
| 15 abr 2024 | 10,30 | 10,34 | 9,94 | 10,20 | 10,20 | 11.097.379 |
| 12 abr 2024 | 10,31 | 10,42 | 10,15 | 10,34 | 10,34 | 12.077.928 |
| 11 abr 2024 | 10,15 | 10,49 | 10,10 | 10,37 | 10,37 | 13.257.709 |
| 10 abr 2024 | 10,27 | 10,38 | 10,14 | 10,21 | 10,21 | 9.408.903 |
| 09 abr 2024 | 9,97 | 10,38 | 9,95 | 10,27 | 10,27 | 12.626.000 |
| 08 abr 2024 | 10,17 | 10,38 | 10,05 | 10,17 | 10,17 | 17.269.145 |
| 03 abr 2024 | 9,89 | 10,24 | 9,89 | 10,17 | 10,17 | 12.124.882 |
| 02 abr 2024 | 9,87 | 10,02 | 9,84 | 9,97 | 9,97 | 8.778.864 |
| 01 abr 2024 | 9,64 | 9,91 | 9,64 | 9,87 | 9,87 | 8.315.743 |
| 29 mar 2024 | 9,40 | 9,55 | 9,40 | 9,62 | 9,62 | 2.614.203 |
| 28 mar 2024 | 9,21 | 9,47 | 9,21 | 9,41 | 9,41 | 4.807.005 |
| 27 mar 2024 | 9,67 | 9,68 | 9,29 | 9,29 | 9,29 | 4.886.700 |
| 26 mar 2024 | 9,65 | 9,70 | 9,40 | 9,53 | 9,53 | 6.969.823 |
| 25 mar 2024 | 9,50 | 9,82 | 9,45 | 9,65 | 9,65 | 8.544.005 |
| 22 mar 2024 | 9,72 | 9,77 | 9,54 | 9,62 | 9,62 | 7.042.100 |
| 21 mar 2024 | 9,85 | 9,89 | 9,67 | 9,72 | 9,72 | 8.162.800 |
| 20 mar 2024 | 9,68 | 9,85 | 9,66 | 9,81 | 9,81 | 10.226.508 |
| 19 mar 2024 | 9,68 | 9,92 | 9,61 | 9,68 | 9,68 | 12.030.700 |
| 18 mar 2024 | 9,59 | 9,66 | 9,44 | 9,62 | 9,62 | 6.962.407 |
| 15 mar 2024 | 9,35 | 9,61 | 9,34 | 9,60 | 9,60 | 8.088.127 |
| 14 mar 2024 | 9,43 | 9,54 | 9,34 | 9,39 | 9,39 | 5.593.782 |
| 13 mar 2024 | 9,45 | 9,47 | 9,30 | 9,42 | 9,42 | 6.146.600 |
| 12 mar 2024 | 9,60 | 9,60 | 9,37 | 9,45 | 9,45 | 6.705.712 |
| 11 mar 2024 | 9,37 | 9,59 | 9,35 | 9,58 | 9,58 | 5.734.110 |
| 08 mar 2024 | 9,40 | 9,44 | 9,29 | 9,37 | 9,37 | 3.987.852 |
| 07 mar 2024 | 9,41 | 9,62 | 9,36 | 9,40 | 9,40 | 7.268.931 |
| 06 mar 2024 | 9,26 | 9,44 | 9,23 | 9,36 | 9,36 | 4.966.698 |
| 05 mar 2024 | 9,30 | 9,36 | 9,23 | 9,26 | 9,26 | 4.901.700 |
| 04 mar 2024 | 9,53 | 9,62 | 9,27 | 9,33 | 9,33 | 5.953.100 |
| 01 mar 2024 | 9,53 | 9,62 | 9,46 | 9,54 | 9,54 | 4.736.292 |
| 29 feb 2024 | 9,27 | 9,55 | 9,23 | 9,55 | 9,55 | 7.844.500 |
| 28 feb 2024 | 9,49 | 9,76 | 9,31 | 9,32 | 9,32 | 10.870.640 |
| 27 feb 2024 | 9,35 | 9,47 | 9,28 | 9,47 | 9,47 | 6.219.505 |
| 26 feb 2024 | 9,42 | 9,48 | 9,35 | 9,39 | 9,39 | 7.823.229 |
| 23 feb 2024 | 9,45 | 9,46 | 9,32 | 9,43 | 9,43 | 6.104.792 |
| 22 feb 2024 | 9,31 | 9,45 | 9,30 | 9,45 | 9,45 | 5.819.400 |
| 21 feb 2024 | 9,37 | 9,52 | 9,25 | 9,37 | 9,37 | 10.196.703 |
| 20 feb 2024 | 9,42 | 9,45 | 9,30 | 9,39 | 9,39 | 4.775.299 |
| 19 feb 2024 | 9,55 | 9,58 | 9,35 | 9,45 | 9,45 | 9.228.967 |
| 08 feb 2024 | 9,58 | 9,87 | 9,37 | 9,47 | 9,47 | 16.663.328 |
| 07 feb 2024 | 8,90 | 9,63 | 8,83 | 9,49 | 9,49 | 16.100.785 |
| 06 feb 2024 | 8,01 | 9,00 | 8,00 | 8,97 | 8,97 | 11.091.293 |
| 05 feb 2024 | 8,60 | 8,65 | 7,88 | 8,18 | 8,18 | 9.442.800 |
| 02 feb 2024 | 8,99 | 9,08 | 8,38 | 8,59 | 8,59 | 6.560.960 |
| 01 feb 2024 | 9,13 | 9,21 | 8,83 | 8,95 | 8,95 | 6.255.700 |
| 31 ene 2024 | 9,40 | 9,44 | 9,05 | 9,16 | 9,16 | 5.389.290 |
| 30 ene 2024 | 9,52 | 9,68 | 9,35 | 9,37 | 9,37 | 3.985.000 |
| 29 ene 2024 | 9,85 | 9,89 | 9,57 | 9,63 | 9,63 | 5.518.227 |
| 26 ene 2024 | 9,80 | 9,87 | 9,70 | 9,78 | 9,78 | 5.366.064 |
| 25 ene 2024 | 9,49 | 9,78 | 9,46 | 9,76 | 9,76 | 4.741.331 |
| 24 ene 2024 | 9,36 | 9,50 | 9,14 | 9,46 | 9,46 | 4.360.511 |
| 23 ene 2024 | 9,23 | 9,31 | 8,97 | 9,28 | 9,28 | 4.716.700 |
| 22 ene 2024 | 9,68 | 9,70 | 9,13 | 9,23 | 9,23 | 5.925.905 |
| 19 ene 2024 | 9,65 | 9,75 | 9,55 | 9,70 | 9,70 | 3.832.300 |
| 18 ene 2024 | 9,91 | 9,93 | 9,40 | 9,67 | 9,67 | 8.299.098 |
| 17 ene 2024 | 10,14 | 10,16 | 9,93 | 9,97 | 9,97 | 4.153.870 |
| 16 ene 2024 | 10,22 | 10,27 | 9,99 | 10,11 | 10,11 | 4.509.800 |
| 15 ene 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 12 ene 2024 | 10,36 | 10,49 | 10,32 | 10,32 | 10,32 | 5.587.100 |
| 11 ene 2024 | 10,25 | 10,50 | 10,22 | 10,43 | 10,43 | 8.019.198 |
| 10 ene 2024 | 10,23 | 10,36 | 10,13 | 10,27 | 10,27 | 4.562.651 |
| 09 ene 2024 | 10,11 | 10,38 | 10,06 | 10,32 | 10,32 | 5.115.526 |
| 08 ene 2024 | 10,18 | 10,33 | 10,13 | 10,18 | 10,18 | 5.713.700 |
| 05 ene 2024 | 10,29 | 10,40 | 10,19 | 10,24 | 10,24 | 3.780.500 |
| 04 ene 2024 | 10,33 | 10,39 | 10,24 | 10,31 | 10,31 | 2.875.700 |
| 03 ene 2024 | 10,30 | 10,38 | 10,27 | 10,34 | 10,34 | 3.407.700 |
| 02 ene 2024 | 10,17 | 10,35 | 10,12 | 10,29 | 10,29 | 4.111.150 |
| 29 dic 2023 | 10,13 | 10,22 | 10,10 | 10,17 | 10,17 | 3.213.123 |
| 28 dic 2023 | 9,93 | 10,20 | 9,88 | 10,12 | 10,12 | 4.582.857 |
| 27 dic 2023 | 9,84 | 9,95 | 9,81 | 9,89 | 9,89 | 2.555.500 |
| 26 dic 2023 | 9,90 | 9,95 | 9,79 | 9,84 | 9,84 | 2.072.400 |
| 25 dic 2023 | 10,11 | 10,11 | 9,88 | 9,91 | 9,91 | 3.268.200 |
| 22 dic 2023 | 10,00 | 10,15 | 9,92 | 10,08 | 10,08 | 3.990.832 |
| 21 dic 2023 | 9,81 | 10,02 | 9,78 | 9,99 | 9,99 | 3.064.627 |
| 20 dic 2023 | 9,94 | 10,02 | 9,88 | 9,88 | 9,88 | 2.292.574 |
| 19 dic 2023 | 9,98 | 10,02 | 9,91 | 9,97 | 9,97 | 3.024.633 |
| 18 dic 2023 | 10,10 | 10,14 | 9,95 | 10,00 | 10,00 | 4.075.169 |
| *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.