Mercados españoles cerrados en 2 hrs 1 min
IBEX 35
11.097,70 +65,40 (+0,59%) Euro Stoxx 50
4.938,73 +31,43 (+0,64%) Dólar/Euro
1,0742 +0,0045 (+0,42%) Petróleo Brent
84,86 -0,38 (-0,45%) Oro
2.339,80 +8,60 (+0,37%) Bitcoin EUR
56.949,72 -2.889,46 (-4,83%)
Wuhu Sanlian Forging Co., Ltd. (001282.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 28,29 | 28,29 | 26,77 | 27,20 | 27,20 | 1.250.549 |
| 21 jun 2024 | 28,06 | 28,78 | 28,00 | 28,40 | 28,40 | 871.111 |
| 20 jun 2024 | 29,03 | 29,40 | 28,61 | 28,61 | 28,61 | 913.616 |
| 19 jun 2024 | 29,75 | 29,75 | 29,20 | 29,27 | 29,27 | 813.005 |
| 18 jun 2024 | 29,22 | 29,72 | 29,18 | 29,64 | 29,64 | 1.029.592 |
| 17 jun 2024 | 29,03 | 29,36 | 28,80 | 29,22 | 29,22 | 761.475 |
| 14 jun 2024 | 29,34 | 29,34 | 28,70 | 29,06 | 29,06 | 869.745 |
| 13 jun 2024 | 28,70 | 29,55 | 28,70 | 29,42 | 29,42 | 1.287.179 |
| 12 jun 2024 | 28,79 | 29,18 | 28,60 | 28,91 | 28,91 | 732.849 |
| 11 jun 2024 | 28,22 | 28,93 | 27,77 | 28,88 | 28,88 | 836.118 |
| 07 jun 2024 | 28,45 | 28,82 | 28,27 | 28,48 | 28,48 | 750.713 |
| 06 jun 2024 | 29,03 | 29,15 | 27,59 | 28,30 | 28,30 | 1.443.287 |
| 05 jun 2024 | 29,20 | 29,59 | 28,78 | 28,85 | 28,85 | 782.000 |
| 04 jun 2024 | 29,36 | 29,45 | 28,65 | 29,40 | 29,40 | 1.193.445 |
| 03 jun 2024 | 29,68 | 30,02 | 29,20 | 29,39 | 29,39 | 1.387.300 |
| 31 may 2024 | 29,23 | 29,68 | 29,14 | 29,63 | 29,63 | 1.271.802 |
| 30 may 2024 | 28,88 | 29,46 | 28,73 | 29,23 | 29,23 | 1.293.600 |
| 29 may 2024 | 28,40 | 29,09 | 28,40 | 28,86 | 28,86 | 935.200 |
| 28 may 2024 | 29,22 | 29,34 | 28,33 | 28,43 | 28,43 | 1.078.705 |
| 27 may 2024 | 28,83 | 29,22 | 28,47 | 29,22 | 29,22 | 1.177.565 |
| 24 may 2024 | 28,51 | 29,13 | 28,22 | 28,94 | 28,94 | 1.460.395 |
| 23 may 2024 | 28,55 | 29,30 | 28,37 | 28,72 | 28,72 | 1.536.863 |
| 22 may 2024 | 29,00 | 29,39 | 28,66 | 28,80 | 28,80 | 1.463.748 |
| 21 may 2024 | 29,92 | 29,93 | 28,95 | 29,20 | 29,20 | 1.093.209 |
| 20 may 2024 | 29,85 | 30,00 | 29,58 | 29,65 | 29,65 | 1.305.145 |
| 17 may 2024 | 29,92 | 30,00 | 29,61 | 29,85 | 29,85 | 1.153.829 |
| 16 may 2024 | 29,05 | 30,10 | 29,05 | 29,97 | 29,97 | 2.261.881 |
| 15 may 2024 | 29,67 | 29,70 | 28,94 | 29,05 | 29,05 | 1.434.481 |
| 14 may 2024 | 28,88 | 30,40 | 28,57 | 29,75 | 29,75 | 2.738.761 |
| 13 may 2024 | 29,10 | 29,49 | 28,47 | 28,65 | 28,65 | 2.098.310 |
| 10 may 2024 | 30,60 | 30,94 | 29,50 | 29,59 | 29,59 | 2.241.967 |
| 09 may 2024 | 29,89 | 30,88 | 29,88 | 30,67 | 30,67 | 2.161.123 |
| 08 may 2024 | 31,01 | 31,01 | 30,01 | 30,01 | 30,01 | 2.278.319 |
| 07 may 2024 | 31,43 | 31,56 | 30,91 | 31,14 | 31,14 | 1.827.739 |
| 06 may 2024 | 31,12 | 31,66 | 31,12 | 31,43 | 31,43 | 2.320.999 |
| 30 abr 2024 | 31,60 | 31,82 | 30,73 | 30,87 | 30,87 | 3.014.923 |
| 29 abr 2024 | 31,12 | 31,68 | 30,83 | 31,30 | 31,30 | 3.060.018 |
| 26 abr 2024 | 30,18 | 31,15 | 29,85 | 30,60 | 30,60 | 3.129.646 |
| 25 abr 2024 | 29,89 | 30,29 | 29,47 | 29,50 | 29,50 | 2.425.659 |
| 24 abr 2024 | 28,88 | 29,99 | 28,88 | 29,99 | 29,99 | 2.567.073 |
| 23 abr 2024 | 28,58 | 29,47 | 28,58 | 28,80 | 28,80 | 1.747.953 |
| 22 abr 2024 | 29,64 | 29,94 | 28,45 | 28,86 | 28,86 | 1.724.793 |
| 19 abr 2024 | 29,82 | 30,45 | 29,40 | 29,75 | 29,75 | 2.036.628 |
| 18 abr 2024 | 29,13 | 30,40 | 28,81 | 29,82 | 29,82 | 2.675.609 |
| 17 abr 2024 | 27,96 | 29,49 | 27,89 | 29,33 | 29,33 | 2.470.971 |
| 16 abr 2024 | 30,77 | 30,97 | 27,68 | 27,68 | 27,68 | 3.132.818 |
| 15 abr 2024 | 30,34 | 31,29 | 29,00 | 30,76 | 30,76 | 2.751.556 |
| 12 abr 2024 | 30,23 | 30,79 | 30,18 | 30,18 | 30,18 | 1.711.989 |
| 11 abr 2024 | 29,88 | 30,88 | 29,88 | 30,25 | 30,25 | 2.208.341 |
| 10 abr 2024 | 31,88 | 31,99 | 29,65 | 30,51 | 30,51 | 3.590.817 |
| 09 abr 2024 | 31,33 | 32,12 | 31,33 | 31,85 | 31,85 | 2.231.300 |
| 08 abr 2024 | 33,16 | 33,45 | 31,55 | 31,67 | 31,67 | 3.594.880 |
| 03 abr 2024 | 35,09 | 35,13 | 33,28 | 33,60 | 33,60 | 4.435.506 |
| 02 abr 2024 | 36,38 | 36,99 | 35,24 | 35,70 | 35,70 | 6.919.159 |
| 01 abr 2024 | 35,00 | 37,09 | 34,24 | 36,90 | 36,90 | 9.086.865 |
| 29 mar 2024 | 38,10 | 38,15 | 35,50 | 35,64 | 35,64 | 9.083.702 |
| 28 mar 2024 | 33,04 | 36,29 | 31,00 | 35,31 | 35,31 | 9.380.869 |
| 27 mar 2024 | 35,90 | 35,90 | 32,73 | 33,18 | 33,18 | 10.584.924 |
| 26 mar 2024 | 33,40 | 36,37 | 32,62 | 36,37 | 36,37 | 12.869.375 |
| 25 mar 2024 | 31,93 | 35,10 | 31,43 | 33,06 | 33,06 | 7.487.245 |
| 22 mar 2024 | 31,87 | 32,50 | 31,00 | 31,93 | 31,93 | 3.278.969 |
| 21 mar 2024 | 32,02 | 32,36 | 31,13 | 31,92 | 31,92 | 3.051.919 |
| 20 mar 2024 | 32,23 | 32,42 | 31,64 | 31,99 | 31,99 | 3.256.118 |
| 19 mar 2024 | 31,58 | 33,08 | 31,31 | 32,46 | 32,46 | 5.630.397 |
| 18 mar 2024 | 31,25 | 32,00 | 31,21 | 31,73 | 31,73 | 3.603.623 |
| 15 mar 2024 | 30,31 | 31,49 | 30,22 | 31,26 | 31,26 | 3.700.433 |
| 14 mar 2024 | 30,70 | 31,46 | 30,00 | 30,47 | 30,47 | 3.825.839 |
| 13 mar 2024 | 31,29 | 32,14 | 30,71 | 31,10 | 31,10 | 5.245.233 |
| 12 mar 2024 | 30,54 | 31,44 | 30,21 | 31,32 | 31,32 | 4.855.252 |
| 11 mar 2024 | 30,00 | 30,81 | 29,52 | 30,23 | 30,23 | 2.618.712 |
| 08 mar 2024 | 30,72 | 30,72 | 29,46 | 29,80 | 29,80 | 2.548.762 |
| 07 mar 2024 | 30,12 | 31,38 | 30,00 | 30,20 | 30,20 | 4.526.100 |
| 06 mar 2024 | 28,91 | 31,51 | 28,78 | 30,47 | 30,47 | 6.352.504 |
| 05 mar 2024 | 29,12 | 29,59 | 28,67 | 28,76 | 28,76 | 3.373.999 |
| 04 mar 2024 | 30,05 | 30,34 | 28,89 | 29,46 | 29,46 | 4.773.599 |
| 01 mar 2024 | 31,20 | 31,82 | 30,11 | 30,32 | 30,32 | 5.536.902 |
| 29 feb 2024 | 29,70 | 32,20 | 29,68 | 31,66 | 31,66 | 7.862.093 |
| 28 feb 2024 | 33,54 | 33,54 | 30,50 | 32,63 | 32,63 | 12.346.117 |
| 27 feb 2024 | 30,49 | 30,49 | 30,49 | 30,49 | 30,49 | 1.606.367 |
| 26 feb 2024 | 27,46 | 28,48 | 27,30 | 27,72 | 27,72 | 3.540.518 |
| 23 feb 2024 | 26,71 | 27,71 | 26,20 | 27,46 | 27,46 | 3.517.658 |
| 22 feb 2024 | 25,49 | 26,69 | 25,30 | 26,55 | 26,55 | 2.897.346 |
| 21 feb 2024 | 24,70 | 27,60 | 24,52 | 25,80 | 25,80 | 4.313.286 |
| 20 feb 2024 | 24,33 | 25,20 | 23,80 | 25,20 | 25,20 | 2.321.561 |
| 19 feb 2024 | 24,00 | 24,59 | 23,68 | 24,43 | 24,43 | 2.985.370 |
| 08 feb 2024 | 21,52 | 23,67 | 21,05 | 23,67 | 23,67 | 3.309.087 |
| 07 feb 2024 | 22,75 | 23,33 | 21,17 | 21,52 | 21,52 | 2.715.247 |
| 06 feb 2024 | 21,13 | 23,39 | 20,10 | 22,52 | 22,52 | 2.700.721 |
| 05 feb 2024 | 24,15 | 24,50 | 22,07 | 22,07 | 22,07 | 2.400.309 |
| 02 feb 2024 | 25,96 | 26,63 | 23,63 | 24,52 | 24,52 | 1.937.854 |
| 01 feb 2024 | 25,57 | 26,39 | 25,03 | 25,68 | 25,68 | 1.574.761 |
| 31 ene 2024 | 27,46 | 27,95 | 25,79 | 25,84 | 25,84 | 1.993.608 |
| 30 ene 2024 | 28,34 | 28,88 | 27,65 | 27,80 | 27,80 | 1.183.910 |
| 29 ene 2024 | 29,64 | 29,85 | 28,65 | 28,65 | 28,65 | 1.115.239 |
| 26 ene 2024 | 29,50 | 29,88 | 29,20 | 29,34 | 29,34 | 1.473.332 |
| 25 ene 2024 | 28,64 | 29,68 | 28,56 | 29,60 | 29,60 | 1.891.905 |
| 24 ene 2024 | 28,75 | 29,15 | 27,90 | 28,90 | 28,90 | 1.748.504 |
| 23 ene 2024 | 28,07 | 28,76 | 27,59 | 28,55 | 28,55 | 1.805.515 |
| 22 ene 2024 | 30,02 | 30,26 | 27,85 | 28,11 | 28,11 | 2.572.477 |
| 19 ene 2024 | 30,85 | 30,96 | 30,00 | 30,03 | 30,03 | 1.363.158 |
| *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.