Mercados españoles cerrados en 1 hr 42 mins
IBEX 35
11.328,80 -0,20 (-0,00%) Euro Stoxx 50
5.050,72 +25,55 (+0,51%) Dólar/Euro
1,0835 +0,0008 (+0,08%) Petróleo Brent
82,76 +0,86 (+1,05%) Oro
2.367,00 -25,90 (-1,08%) Bitcoin EUR
63.118,39 -1.021,36 (-1,59%)
Ningbo Yibin Electronic Technology Co., Ltd. (001278.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 17,63 | 17,40 | 16,95 | 16,98 | 16,98 | 1.238.800 |
| 22 may 2024 | 17,67 | 17,67 | 17,25 | 17,40 | 17,40 | 1.289.200 |
| 21 may 2024 | 17,82 | 17,83 | 17,37 | 17,53 | 17,53 | 929.173 |
| 20 may 2024 | 17,93 | 18,09 | 17,67 | 17,83 | 17,83 | 1.047.273 |
| 17 may 2024 | 17,63 | 17,95 | 17,60 | 17,93 | 17,93 | 733.450 |
| 16 may 2024 | 17,65 | 17,90 | 17,57 | 17,75 | 17,75 | 835.700 |
| 15 may 2024 | 17,75 | 17,80 | 17,52 | 17,55 | 17,55 | 701.100 |
| 14 may 2024 | 17,99 | 17,99 | 17,37 | 17,70 | 17,70 | 1.025.308 |
| 13 may 2024 | 17,62 | 18,09 | 17,35 | 17,43 | 17,43 | 1.400.650 |
| 10 may 2024 | 18,30 | 18,49 | 18,00 | 18,07 | 18,07 | 1.078.373 |
| 09 may 2024 | 18,11 | 18,55 | 18,11 | 18,41 | 18,41 | 1.094.400 |
| 08 may 2024 | 18,43 | 18,43 | 18,10 | 18,10 | 18,10 | 1.098.008 |
| 07 may 2024 | 18,44 | 18,52 | 18,17 | 18,43 | 18,43 | 1.176.150 |
| 06 may 2024 | 18,05 | 18,53 | 18,05 | 18,45 | 18,45 | 1.448.731 |
| 30 abr 2024 | 17,94 | 18,23 | 17,75 | 17,97 | 17,97 | 1.565.050 |
| 29 abr 2024 | 18,00 | 18,28 | 17,69 | 18,18 | 18,18 | 1.808.516 |
| 26 abr 2024 | 17,00 | 17,58 | 17,00 | 17,46 | 17,46 | 1.697.313 |
| 25 abr 2024 | 16,88 | 17,30 | 16,83 | 17,14 | 17,14 | 1.255.673 |
| 24 abr 2024 | 16,28 | 16,98 | 16,21 | 16,94 | 16,94 | 1.795.726 |
| 23 abr 2024 | 16,07 | 16,45 | 16,02 | 16,28 | 16,28 | 1.328.073 |
| 22 abr 2024 | 16,39 | 16,39 | 15,52 | 15,98 | 15,98 | 960.219 |
| 19 abr 2024 | 16,30 | 16,47 | 16,04 | 16,20 | 16,20 | 1.330.940 |
| 18 abr 2024 | 16,52 | 16,80 | 15,90 | 16,33 | 16,33 | 2.195.700 |
| 17 abr 2024 | 14,94 | 16,35 | 14,94 | 16,33 | 16,33 | 2.529.800 |
| 16 abr 2024 | 16,60 | 16,87 | 14,94 | 14,94 | 14,94 | 2.654.800 |
| 15 abr 2024 | 18,00 | 18,10 | 16,40 | 16,60 | 16,60 | 2.749.700 |
| 12 abr 2024 | 18,03 | 18,68 | 18,02 | 18,09 | 18,09 | 1.473.673 |
| 11 abr 2024 | 18,05 | 18,51 | 18,01 | 18,02 | 18,02 | 1.165.550 |
| 10 abr 2024 | 18,82 | 18,89 | 18,03 | 18,32 | 18,32 | 1.863.000 |
| 09 abr 2024 | 18,68 | 19,06 | 18,60 | 18,90 | 18,90 | 1.606.100 |
| 08 abr 2024 | 19,18 | 19,48 | 18,75 | 18,87 | 18,87 | 2.375.563 |
| 03 abr 2024 | 19,45 | 19,48 | 18,83 | 19,18 | 19,18 | 2.018.150 |
| 02 abr 2024 | 19,44 | 19,60 | 19,00 | 19,50 | 19,50 | 2.952.750 |
| 01 abr 2024 | 18,49 | 19,44 | 18,49 | 19,43 | 19,43 | 3.006.789 |
| 29 mar 2024 | 18,50 | 18,88 | 18,31 | 18,49 | 18,49 | 878.973 |
| 28 mar 2024 | 17,92 | 18,60 | 17,83 | 18,40 | 18,40 | 2.055.570 |
| 27 mar 2024 | 18,76 | 19,11 | 17,80 | 17,83 | 17,83 | 2.282.969 |
| 26 mar 2024 | 18,44 | 19,00 | 18,38 | 18,91 | 18,91 | 2.530.492 |
| 25 mar 2024 | 19,00 | 19,25 | 18,41 | 18,44 | 18,44 | 2.183.942 |
| 22 mar 2024 | 19,53 | 19,60 | 19,06 | 19,19 | 19,19 | 2.557.819 |
| 21 mar 2024 | 19,70 | 19,76 | 19,33 | 19,63 | 19,63 | 2.751.727 |
| 20 mar 2024 | 19,51 | 19,79 | 19,43 | 19,60 | 19,60 | 2.429.431 |
| 19 mar 2024 | 19,68 | 19,85 | 19,50 | 19,61 | 19,61 | 2.755.559 |
| 18 mar 2024 | 19,61 | 19,98 | 19,56 | 19,80 | 19,80 | 3.566.937 |
| 15 mar 2024 | 18,99 | 19,68 | 18,99 | 19,60 | 19,60 | 3.188.050 |
| 14 mar 2024 | 19,76 | 19,85 | 18,85 | 19,22 | 19,22 | 4.193.976 |
| 13 mar 2024 | 20,25 | 20,77 | 19,88 | 20,06 | 20,06 | 5.609.887 |
| 12 mar 2024 | 19,51 | 20,50 | 19,07 | 20,48 | 20,48 | 8.249.197 |
| 11 mar 2024 | 18,26 | 19,88 | 18,15 | 19,64 | 19,64 | 7.910.222 |
| 08 mar 2024 | 18,85 | 18,89 | 18,10 | 18,63 | 18,63 | 7.399.275 |
| 07 mar 2024 | 17,37 | 19,12 | 17,37 | 19,12 | 19,12 | 9.293.836 |
| 06 mar 2024 | 16,99 | 17,54 | 16,70 | 17,38 | 17,38 | 2.213.455 |
| 05 mar 2024 | 17,17 | 17,33 | 16,82 | 16,91 | 16,91 | 2.172.963 |
| 04 mar 2024 | 17,74 | 17,81 | 17,01 | 17,38 | 17,38 | 2.183.900 |
| 01 mar 2024 | 17,77 | 17,98 | 17,40 | 17,68 | 17,68 | 2.677.200 |
| 29 feb 2024 | 16,10 | 17,75 | 16,08 | 17,75 | 17,75 | 3.588.244 |
| 28 feb 2024 | 18,66 | 19,10 | 16,79 | 16,79 | 16,79 | 5.282.369 |
| 27 feb 2024 | 18,00 | 18,80 | 17,81 | 18,66 | 18,66 | 3.968.501 |
| 26 feb 2024 | 17,46 | 18,36 | 17,40 | 17,80 | 17,80 | 4.119.634 |
| 23 feb 2024 | 16,85 | 17,50 | 16,72 | 17,46 | 17,46 | 3.734.518 |
| 22 feb 2024 | 16,07 | 17,05 | 16,06 | 16,96 | 16,96 | 3.708.739 |
| 21 feb 2024 | 15,71 | 17,00 | 15,50 | 16,18 | 16,18 | 3.968.960 |
| 20 feb 2024 | 15,38 | 16,17 | 15,08 | 15,86 | 15,86 | 2.898.083 |
| 19 feb 2024 | 14,93 | 15,55 | 14,85 | 15,49 | 15,49 | 3.452.393 |
| 08 feb 2024 | 13,50 | 14,84 | 12,80 | 14,82 | 14,82 | 4.402.588 |
| 07 feb 2024 | 14,88 | 15,05 | 13,46 | 13,50 | 13,50 | 4.791.104 |
| 06 feb 2024 | 14,98 | 15,90 | 13,98 | 14,96 | 14,96 | 3.470.985 |
| 05 feb 2024 | 17,12 | 17,17 | 15,53 | 15,53 | 15,53 | 2.248.851 |
| 02 feb 2024 | 19,01 | 19,01 | 16,62 | 17,25 | 17,25 | 1.928.350 |
| 01 feb 2024 | 18,50 | 18,55 | 17,79 | 18,16 | 18,16 | 1.456.723 |
| 31 ene 2024 | 19,87 | 19,95 | 18,50 | 18,52 | 18,52 | 1.556.573 |
| 30 ene 2024 | 20,25 | 20,63 | 19,66 | 19,69 | 19,69 | 1.215.273 |
| 29 ene 2024 | 21,12 | 21,31 | 20,22 | 20,37 | 20,37 | 1.239.293 |
| 26 ene 2024 | 21,24 | 21,30 | 20,85 | 21,01 | 21,01 | 1.578.766 |
| 25 ene 2024 | 20,73 | 21,28 | 20,21 | 21,18 | 21,18 | 2.131.473 |
| 24 ene 2024 | 20,80 | 20,95 | 19,89 | 20,61 | 20,61 | 1.486.273 |
| 23 ene 2024 | 20,55 | 20,89 | 20,00 | 20,51 | 20,51 | 1.717.739 |
| 22 ene 2024 | 21,86 | 22,07 | 20,39 | 20,57 | 20,57 | 1.865.000 |
| 19 ene 2024 | 22,17 | 22,37 | 21,80 | 21,86 | 21,86 | 1.270.001 |
| 18 ene 2024 | 22,24 | 22,79 | 21,66 | 22,15 | 22,15 | 1.938.573 |
| 17 ene 2024 | 23,05 | 23,14 | 22,38 | 22,42 | 22,42 | 1.525.666 |
| 16 ene 2024 | 23,36 | 23,36 | 22,75 | 23,11 | 23,11 | 2.043.350 |
| 15 ene 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 12 ene 2024 | 23,52 | 23,96 | 23,25 | 23,30 | 23,30 | 2.016.200 |
| 11 ene 2024 | 23,11 | 23,58 | 22,90 | 23,52 | 23,52 | 2.077.880 |
| 10 ene 2024 | 23,56 | 23,65 | 22,95 | 22,99 | 22,99 | 2.212.650 |
| 09 ene 2024 | 23,31 | 24,29 | 23,31 | 23,56 | 23,56 | 2.469.650 |
| 08 ene 2024 | 24,08 | 24,19 | 23,22 | 23,26 | 23,26 | 2.479.000 |
| 05 ene 2024 | 25,29 | 25,40 | 23,85 | 24,08 | 24,08 | 3.545.400 |
| 04 ene 2024 | 25,10 | 25,66 | 24,38 | 25,29 | 25,29 | 3.281.800 |
| 03 ene 2024 | 26,16 | 26,20 | 24,82 | 25,18 | 25,18 | 4.387.046 |
| 02 ene 2024 | 25,91 | 26,80 | 25,91 | 26,28 | 26,28 | 5.050.464 |
| 29 dic 2023 | 24,98 | 26,88 | 24,86 | 25,92 | 25,92 | 4.858.010 |
| 28 dic 2023 | 25,59 | 25,59 | 23,60 | 25,20 | 25,20 | 6.752.319 |
| 27 dic 2023 | 27,44 | 27,47 | 26,01 | 26,03 | 26,03 | 5.967.672 |
| 26 dic 2023 | 27,57 | 28,03 | 26,60 | 27,75 | 27,75 | 8.255.699 |
| 25 dic 2023 | 26,51 | 28,37 | 26,02 | 28,15 | 28,15 | 11.396.173 |
| 22 dic 2023 | 25,61 | 27,15 | 25,61 | 26,77 | 26,77 | 10.712.400 |
| 21 dic 2023 | 25,19 | 25,88 | 24,57 | 25,88 | 25,88 | 5.512.593 |
| 20 dic 2023 | 25,79 | 25,90 | 25,07 | 25,13 | 25,13 | 5.088.879 |
| *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.