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
60.262,64 +257,36 (+0,43%)
Shanghai Smart Control Co., Ltd. (001266.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 | 19,28 | 20,28 | 18,90 | 19,82 | 19,82 | 2.688.300 |
| 21 jun 2024 | 0.2 Dividendo | |||||
| 20 jun 2024 | 20,03 | 20,03 | 19,48 | 19,48 | 19,28 | 1.351.900 |
| 19 jun 2024 | 20,00 | 20,45 | 19,70 | 20,03 | 19,82 | 1.547.080 |
| 18 jun 2024 | 19,14 | 19,89 | 19,14 | 19,85 | 19,65 | 1.174.020 |
| 17 jun 2024 | 19,29 | 19,38 | 18,95 | 19,27 | 19,07 | 985.200 |
| 14 jun 2024 | 19,09 | 19,25 | 18,71 | 19,14 | 18,94 | 827.840 |
| 13 jun 2024 | 19,02 | 19,27 | 18,83 | 19,09 | 18,89 | 830.081 |
| 12 jun 2024 | 18,45 | 19,08 | 18,33 | 18,99 | 18,80 | 950.500 |
| 11 jun 2024 | 18,40 | 18,53 | 17,79 | 18,51 | 18,32 | 1.004.640 |
| 07 jun 2024 | 17,78 | 18,58 | 17,78 | 18,36 | 18,17 | 1.475.521 |
| 06 jun 2024 | 19,40 | 19,56 | 17,55 | 17,78 | 17,60 | 2.717.500 |
| 05 jun 2024 | 20,00 | 20,03 | 19,45 | 19,48 | 19,28 | 1.288.340 |
| 04 jun 2024 | 20,89 | 20,89 | 19,67 | 20,07 | 19,86 | 1.683.166 |
| 03 jun 2024 | 22,00 | 22,00 | 20,64 | 20,88 | 20,67 | 1.186.700 |
| 31 may 2024 | 21,25 | 21,78 | 21,25 | 21,73 | 21,51 | 746.240 |
| 30 may 2024 | 21,43 | 21,56 | 21,11 | 21,35 | 21,13 | 579.300 |
| 29 may 2024 | 20,98 | 21,53 | 20,98 | 21,45 | 21,23 | 805.660 |
| 28 may 2024 | 21,34 | 21,54 | 21,04 | 21,14 | 20,92 | 644.900 |
| 27 may 2024 | 21,38 | 21,49 | 20,72 | 21,27 | 21,05 | 1.091.480 |
| 24 may 2024 | 21,80 | 22,18 | 21,44 | 21,48 | 21,26 | 823.640 |
| 23 may 2024 | 22,50 | 22,50 | 21,97 | 22,02 | 21,79 | 660.540 |
| 22 may 2024 | 22,29 | 22,48 | 22,06 | 22,48 | 22,25 | 728.640 |
| 21 may 2024 | 22,55 | 22,55 | 22,06 | 22,26 | 22,03 | 729.826 |
| 20 may 2024 | 22,51 | 22,63 | 22,37 | 22,56 | 22,33 | 947.600 |
| 17 may 2024 | 22,10 | 22,45 | 21,71 | 22,45 | 22,22 | 1.124.980 |
| 16 may 2024 | 21,74 | 22,38 | 21,74 | 21,91 | 21,69 | 1.213.840 |
| 15 may 2024 | 21,98 | 22,22 | 21,69 | 21,74 | 21,52 | 775.400 |
| 14 may 2024 | 21,89 | 22,44 | 21,89 | 22,01 | 21,78 | 929.960 |
| 13 may 2024 | 22,49 | 22,50 | 21,85 | 21,91 | 21,69 | 1.025.200 |
| 10 may 2024 | 23,04 | 23,12 | 22,49 | 22,59 | 22,36 | 949.900 |
| 09 may 2024 | 22,72 | 23,14 | 22,63 | 23,04 | 22,80 | 1.004.000 |
| 08 may 2024 | 23,19 | 23,24 | 22,63 | 22,68 | 22,45 | 1.120.252 |
| 07 may 2024 | 23,14 | 23,27 | 22,85 | 23,11 | 22,87 | 1.198.740 |
| 06 may 2024 | 22,75 | 23,35 | 22,75 | 23,11 | 22,87 | 1.715.580 |
| 30 abr 2024 | 23,04 | 23,54 | 22,60 | 22,72 | 22,49 | 1.729.440 |
| 29 abr 2024 | 22,50 | 24,66 | 22,50 | 23,08 | 22,84 | 1.797.340 |
| 26 abr 2024 | 22,40 | 22,66 | 22,08 | 22,42 | 22,19 | 1.189.880 |
| 25 abr 2024 | 22,29 | 22,53 | 22,17 | 22,31 | 22,08 | 964.860 |
| 24 abr 2024 | 21,93 | 22,33 | 21,79 | 22,29 | 22,06 | 1.155.580 |
| 23 abr 2024 | 21,39 | 21,80 | 21,21 | 21,79 | 21,57 | 1.017.285 |
| 22 abr 2024 | 21,19 | 21,65 | 20,73 | 21,20 | 20,98 | 887.045 |
| 19 abr 2024 | 21,90 | 21,99 | 21,34 | 21,50 | 21,28 | 999.800 |
| 18 abr 2024 | 21,96 | 22,44 | 21,44 | 22,00 | 21,77 | 1.479.020 |
| 17 abr 2024 | 21,03 | 22,33 | 21,03 | 22,10 | 21,87 | 1.914.454 |
| 16 abr 2024 | 22,67 | 22,83 | 20,62 | 20,62 | 20,41 | 2.573.080 |
| 15 abr 2024 | 24,10 | 24,24 | 22,40 | 22,91 | 22,67 | 1.907.668 |
| 12 abr 2024 | 24,71 | 25,06 | 24,20 | 24,20 | 23,95 | 1.057.040 |
| 11 abr 2024 | 24,57 | 25,38 | 24,23 | 24,74 | 24,49 | 1.052.220 |
| 10 abr 2024 | 25,50 | 25,68 | 24,65 | 24,74 | 24,49 | 1.199.300 |
| 09 abr 2024 | 25,19 | 25,65 | 24,91 | 25,51 | 25,25 | 1.215.660 |
| 08 abr 2024 | 25,15 | 25,67 | 24,87 | 25,19 | 24,93 | 1.141.261 |
| 03 abr 2024 | 25,67 | 25,67 | 24,85 | 25,36 | 25,10 | 1.604.185 |
| 02 abr 2024 | 26,26 | 26,38 | 25,60 | 25,75 | 25,49 | 1.762.065 |
| 01 abr 2024 | 25,76 | 26,41 | 25,70 | 26,28 | 26,01 | 2.059.203 |
| 29 mar 2024 | 25,68 | 25,80 | 25,07 | 25,90 | 25,63 | 998.163 |
| 28 mar 2024 | 24,87 | 26,02 | 24,87 | 25,55 | 25,29 | 2.408.920 |
| 27 mar 2024 | 26,01 | 26,66 | 24,73 | 24,93 | 24,67 | 2.470.604 |
| 26 mar 2024 | 25,60 | 26,19 | 25,35 | 26,11 | 25,84 | 2.354.981 |
| 25 mar 2024 | 26,59 | 26,74 | 25,55 | 25,60 | 25,34 | 3.381.906 |
| 22 mar 2024 | 27,20 | 27,68 | 26,86 | 26,86 | 26,58 | 3.106.615 |
| 21 mar 2024 | 27,96 | 28,00 | 27,26 | 27,38 | 27,10 | 4.110.167 |
| 20 mar 2024 | 27,98 | 28,09 | 27,18 | 27,96 | 27,67 | 7.654.840 |
| 19 mar 2024 | 31,00 | 31,27 | 28,52 | 28,60 | 28,31 | 11.468.088 |
| 18 mar 2024 | 27,70 | 28,55 | 27,45 | 28,43 | 28,14 | 4.525.245 |
| 15 mar 2024 | 26,78 | 27,98 | 26,71 | 27,76 | 27,47 | 4.057.957 |
| 14 mar 2024 | 27,06 | 27,74 | 26,66 | 27,09 | 26,81 | 2.998.593 |
| 13 mar 2024 | 27,03 | 27,40 | 26,66 | 27,23 | 26,95 | 3.370.299 |
| 12 mar 2024 | 27,11 | 27,20 | 26,61 | 27,09 | 26,81 | 3.530.280 |
| 11 mar 2024 | 26,59 | 27,43 | 26,12 | 27,34 | 27,06 | 5.000.924 |
| 08 mar 2024 | 27,07 | 27,33 | 25,98 | 26,61 | 26,34 | 6.729.746 |
| 07 mar 2024 | 28,87 | 30,20 | 27,00 | 27,34 | 27,06 | 10.952.522 |
| 06 mar 2024 | 24,90 | 27,45 | 24,81 | 27,45 | 27,17 | 6.412.480 |
| 05 mar 2024 | 25,30 | 25,30 | 24,60 | 24,95 | 24,69 | 1.770.200 |
| 04 mar 2024 | 25,98 | 25,98 | 24,88 | 25,37 | 25,11 | 2.224.938 |
| 01 mar 2024 | 25,50 | 25,79 | 25,19 | 25,74 | 25,48 | 2.455.400 |
| 29 feb 2024 | 23,50 | 25,40 | 23,29 | 25,22 | 24,96 | 3.118.415 |
| 28 feb 2024 | 26,72 | 26,98 | 24,23 | 24,23 | 23,98 | 4.742.999 |
| 27 feb 2024 | 26,01 | 27,41 | 25,66 | 26,92 | 26,64 | 4.285.716 |
| 26 feb 2024 | 26,48 | 27,33 | 26,00 | 26,12 | 25,85 | 5.061.098 |
| 23 feb 2024 | 25,71 | 26,29 | 25,50 | 26,07 | 25,80 | 3.733.795 |
| 22 feb 2024 | 25,20 | 25,76 | 25,03 | 25,71 | 25,45 | 3.995.307 |
| 21 feb 2024 | 25,32 | 26,88 | 24,46 | 25,71 | 25,45 | 6.535.217 |
| 20 feb 2024 | 22,50 | 25,27 | 22,50 | 25,27 | 25,01 | 3.791.852 |
| 19 feb 2024 | 22,31 | 23,00 | 22,22 | 22,97 | 22,73 | 2.704.746 |
| 08 feb 2024 | 19,91 | 22,82 | 19,91 | 22,31 | 22,08 | 3.139.508 |
| 07 feb 2024 | 24,34 | 24,34 | 21,91 | 21,91 | 21,69 | 3.361.845 |
| 06 feb 2024 | 24,14 | 25,18 | 22,67 | 24,34 | 24,09 | 4.464.974 |
| 05 feb 2024 | 24,81 | 26,27 | 23,14 | 25,19 | 24,93 | 4.330.739 |
| 02 feb 2024 | 23,71 | 25,50 | 23,71 | 24,63 | 24,38 | 3.377.978 |
| 01 feb 2024 | 23,12 | 24,30 | 22,01 | 23,87 | 23,62 | 2.319.585 |
| 31 ene 2024 | 25,60 | 25,61 | 23,29 | 23,35 | 23,11 | 3.171.501 |
| 30 ene 2024 | 26,08 | 28,59 | 25,60 | 25,88 | 25,61 | 4.113.791 |
| 29 ene 2024 | 26,10 | 26,38 | 25,56 | 25,99 | 25,72 | 2.020.946 |
| 26 ene 2024 | 26,79 | 27,10 | 26,00 | 26,00 | 25,73 | 3.307.803 |
| 25 ene 2024 | 24,60 | 26,96 | 24,18 | 26,96 | 26,68 | 2.663.591 |
| 24 ene 2024 | 24,25 | 24,83 | 23,50 | 24,51 | 24,26 | 1.314.558 |
| 23 ene 2024 | 24,35 | 24,62 | 23,62 | 24,13 | 23,88 | 1.072.545 |
| 22 ene 2024 | 26,39 | 26,39 | 24,07 | 24,37 | 24,12 | 1.417.360 |
| 19 ene 2024 | 26,77 | 26,96 | 26,05 | 26,15 | 25,88 | 863.300 |
| *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.