Mercados españoles cerrados
S&P 500
5.304,29 +57,61 (+1,10%) Nasdaq
16.741,57 +230,39 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.757,36 +4.154,31 (+7,34%)
Shenzhen CECport Technologies Co., Ltd. (001287.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 17,50 | 17,77 | 17,40 | 17,41 | 17,41 | 2.722.149 |
| 14 may 2024 | 17,40 | 17,77 | 17,40 | 17,56 | 17,56 | 2.822.971 |
| 13 may 2024 | 17,76 | 17,76 | 17,37 | 17,40 | 17,40 | 4.633.920 |
| 10 may 2024 | 18,25 | 18,30 | 17,82 | 17,84 | 17,84 | 4.893.500 |
| 09 may 2024 | 17,90 | 18,28 | 17,90 | 18,25 | 18,25 | 5.153.893 |
| 08 may 2024 | 18,22 | 18,23 | 17,87 | 17,91 | 17,91 | 5.027.267 |
| 07 may 2024 | 18,30 | 18,38 | 18,12 | 18,30 | 18,30 | 5.263.235 |
| 06 may 2024 | 18,28 | 18,38 | 18,13 | 18,27 | 18,27 | 4.866.490 |
| 30 abr 2024 | 18,26 | 18,32 | 17,91 | 18,03 | 18,03 | 5.367.490 |
| 29 abr 2024 | 18,20 | 18,42 | 18,13 | 18,25 | 18,25 | 7.264.904 |
| 26 abr 2024 | 17,58 | 18,15 | 17,54 | 18,11 | 18,11 | 7.133.728 |
| 25 abr 2024 | 17,58 | 17,87 | 17,46 | 17,64 | 17,64 | 4.098.086 |
| 24 abr 2024 | 17,02 | 17,65 | 17,02 | 17,64 | 17,64 | 5.762.948 |
| 23 abr 2024 | 17,42 | 17,65 | 17,23 | 17,23 | 17,23 | 3.948.706 |
| 22 abr 2024 | 17,20 | 17,53 | 16,80 | 17,34 | 17,34 | 6.405.863 |
| 19 abr 2024 | 18,02 | 18,14 | 17,55 | 17,60 | 17,60 | 7.447.541 |
| 18 abr 2024 | 18,45 | 18,45 | 18,15 | 18,16 | 18,16 | 10.086.443 |
| 17 abr 2024 | 17,70 | 18,73 | 17,07 | 18,60 | 18,60 | 15.094.991 |
| 16 abr 2024 | 17,88 | 18,76 | 17,88 | 18,25 | 18,25 | 18.620.907 |
| 15 abr 2024 | 17,35 | 17,98 | 16,91 | 17,57 | 17,57 | 7.624.955 |
| 12 abr 2024 | 17,49 | 17,77 | 17,37 | 17,46 | 17,46 | 4.769.884 |
| 11 abr 2024 | 17,11 | 17,68 | 17,05 | 17,43 | 17,43 | 5.114.255 |
| 10 abr 2024 | 17,58 | 17,58 | 17,00 | 17,21 | 17,21 | 4.999.332 |
| 09 abr 2024 | 17,46 | 17,65 | 17,31 | 17,58 | 17,58 | 3.777.483 |
| 08 abr 2024 | 17,90 | 17,99 | 17,42 | 17,42 | 17,42 | 5.394.337 |
| 03 abr 2024 | 18,56 | 18,65 | 17,96 | 18,07 | 18,07 | 5.296.903 |
| 02 abr 2024 | 18,68 | 18,77 | 18,33 | 18,42 | 18,42 | 6.006.716 |
| 01 abr 2024 | 18,41 | 18,84 | 18,41 | 18,73 | 18,73 | 5.965.919 |
| 29 mar 2024 | 18,24 | 18,50 | 18,09 | 18,39 | 18,39 | 3.534.869 |
| 28 mar 2024 | 17,52 | 18,50 | 17,48 | 18,23 | 18,23 | 7.613.560 |
| 27 mar 2024 | 18,65 | 18,70 | 17,53 | 17,54 | 17,54 | 7.863.711 |
| 26 mar 2024 | 19,15 | 19,36 | 18,49 | 18,64 | 18,64 | 9.022.453 |
| 25 mar 2024 | 19,92 | 20,01 | 19,19 | 19,19 | 19,19 | 10.194.250 |
| 22 mar 2024 | 20,65 | 20,95 | 20,11 | 20,11 | 20,11 | 10.296.275 |
| 21 mar 2024 | 20,75 | 21,20 | 20,56 | 20,73 | 20,73 | 11.507.762 |
| 20 mar 2024 | 20,60 | 20,72 | 20,34 | 20,62 | 20,62 | 9.215.614 |
| 19 mar 2024 | 20,91 | 20,91 | 20,53 | 20,53 | 20,53 | 11.642.651 |
| 18 mar 2024 | 20,76 | 21,00 | 20,60 | 20,99 | 20,99 | 14.285.107 |
| 15 mar 2024 | 20,78 | 20,84 | 20,30 | 20,74 | 20,74 | 14.447.395 |
| 14 mar 2024 | 21,11 | 21,30 | 20,60 | 20,90 | 20,90 | 25.212.439 |
| 13 mar 2024 | 20,40 | 22,23 | 20,06 | 21,55 | 21,55 | 42.358.862 |
| 12 mar 2024 | 19,98 | 20,48 | 19,87 | 20,21 | 20,21 | 10.059.956 |
| 11 mar 2024 | 19,86 | 20,03 | 19,54 | 20,02 | 20,02 | 8.740.668 |
| 08 mar 2024 | 19,44 | 20,38 | 19,26 | 20,09 | 20,09 | 12.517.483 |
| 07 mar 2024 | 19,89 | 20,25 | 19,32 | 19,36 | 19,36 | 8.759.229 |
| 06 mar 2024 | 19,91 | 20,13 | 19,61 | 19,89 | 19,89 | 9.186.473 |
| 05 mar 2024 | 20,23 | 20,49 | 19,96 | 20,13 | 20,13 | 13.539.781 |
| 04 mar 2024 | 20,33 | 21,30 | 20,20 | 20,64 | 20,64 | 19.656.994 |
| 01 mar 2024 | 19,79 | 20,60 | 19,79 | 20,38 | 20,38 | 18.665.745 |
| 29 feb 2024 | 18,78 | 20,02 | 18,78 | 19,79 | 19,79 | 14.091.452 |
| 28 feb 2024 | 20,30 | 20,59 | 18,93 | 19,08 | 19,08 | 20.662.508 |
| 27 feb 2024 | 19,76 | 20,52 | 19,53 | 20,36 | 20,36 | 20.935.991 |
| 26 feb 2024 | 19,62 | 20,60 | 19,51 | 20,10 | 20,10 | 21.317.847 |
| 23 feb 2024 | 20,06 | 20,19 | 19,50 | 19,79 | 19,79 | 19.004.071 |
| 22 feb 2024 | 19,68 | 19,97 | 19,29 | 19,87 | 19,87 | 23.429.791 |
| 21 feb 2024 | 18,71 | 19,88 | 18,61 | 19,20 | 19,20 | 24.125.635 |
| 20 feb 2024 | 17,90 | 19,49 | 17,66 | 19,47 | 19,47 | 18.346.024 |
| 19 feb 2024 | 18,30 | 18,50 | 17,66 | 18,12 | 18,12 | 12.090.958 |
| 08 feb 2024 | 16,88 | 18,10 | 16,79 | 17,75 | 17,75 | 13.216.327 |
| 07 feb 2024 | 15,98 | 17,13 | 15,90 | 16,51 | 16,51 | 11.691.363 |
| 06 feb 2024 | 14,70 | 16,32 | 14,47 | 16,02 | 16,02 | 10.960.155 |
| 05 feb 2024 | 16,70 | 16,90 | 15,25 | 15,25 | 15,25 | 11.715.626 |
| 02 feb 2024 | 17,60 | 18,18 | 16,40 | 16,94 | 16,94 | 10.949.358 |
| 01 feb 2024 | 17,44 | 18,22 | 16,80 | 17,39 | 17,39 | 11.092.547 |
| 31 ene 2024 | 17,99 | 18,76 | 17,83 | 17,85 | 17,85 | 12.608.370 |
| 30 ene 2024 | 18,51 | 19,50 | 18,02 | 18,28 | 18,28 | 18.369.526 |
| 29 ene 2024 | 18,65 | 20,02 | 18,58 | 19,09 | 19,09 | 25.895.883 |
| 26 ene 2024 | 18,20 | 18,69 | 18,05 | 18,20 | 18,20 | 9.790.464 |
| 25 ene 2024 | 17,11 | 18,44 | 16,98 | 18,40 | 18,40 | 13.580.903 |
| 24 ene 2024 | 16,78 | 17,28 | 16,39 | 17,15 | 17,15 | 7.428.347 |
| 23 ene 2024 | 16,32 | 16,94 | 16,21 | 16,77 | 16,77 | 5.375.657 |
| 22 ene 2024 | 17,74 | 17,78 | 16,28 | 16,45 | 16,45 | 5.551.893 |
| 19 ene 2024 | 17,75 | 18,06 | 17,63 | 17,65 | 17,65 | 2.973.700 |
| 18 ene 2024 | 17,55 | 17,91 | 17,20 | 17,85 | 17,85 | 5.826.725 |
| 17 ene 2024 | 18,42 | 18,47 | 17,80 | 17,80 | 17,80 | 4.393.526 |
| 16 ene 2024 | 18,94 | 19,00 | 18,19 | 18,46 | 18,46 | 4.702.560 |
| 15 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 12 ene 2024 | 19,11 | 19,26 | 18,90 | 18,90 | 18,90 | 3.144.300 |
| 11 ene 2024 | 18,83 | 19,24 | 18,83 | 19,16 | 19,16 | 4.256.907 |
| 10 ene 2024 | 19,06 | 19,23 | 18,71 | 18,82 | 18,82 | 3.608.401 |
| 09 ene 2024 | 19,55 | 19,65 | 18,97 | 19,20 | 19,20 | 3.963.467 |
| 08 ene 2024 | 19,96 | 19,98 | 19,09 | 19,12 | 19,12 | 4.571.334 |
| 05 ene 2024 | 20,19 | 20,40 | 19,86 | 19,96 | 19,96 | 3.117.860 |
| 04 ene 2024 | 20,33 | 20,44 | 20,08 | 20,25 | 20,25 | 2.322.528 |
| 03 ene 2024 | 20,56 | 20,68 | 20,15 | 20,33 | 20,33 | 3.290.131 |
| 02 ene 2024 | 20,93 | 20,95 | 20,55 | 20,56 | 20,56 | 3.197.355 |
| 29 dic 2023 | 20,50 | 20,90 | 20,47 | 20,83 | 20,83 | 3.519.361 |
| 28 dic 2023 | 20,10 | 20,70 | 19,97 | 20,57 | 20,57 | 4.855.636 |
| 27 dic 2023 | 19,82 | 20,23 | 19,72 | 20,10 | 20,10 | 3.584.580 |
| 26 dic 2023 | 20,25 | 20,25 | 19,74 | 19,80 | 19,80 | 4.232.626 |
| 25 dic 2023 | 20,51 | 20,70 | 20,13 | 20,23 | 20,23 | 2.983.037 |
| 22 dic 2023 | 20,97 | 21,00 | 20,44 | 20,50 | 20,50 | 3.850.497 |
| 21 dic 2023 | 20,64 | 21,01 | 20,45 | 20,91 | 20,91 | 4.035.950 |
| 20 dic 2023 | 21,18 | 21,28 | 20,73 | 20,74 | 20,74 | 3.978.562 |
| 19 dic 2023 | 21,15 | 21,27 | 20,92 | 21,13 | 21,13 | 3.791.596 |
| 18 dic 2023 | 21,72 | 21,81 | 21,09 | 21,13 | 21,13 | 4.428.100 |
| 15 dic 2023 | 21,96 | 22,14 | 21,58 | 21,80 | 21,80 | 5.247.274 |
| 14 dic 2023 | 22,18 | 22,42 | 21,82 | 21,83 | 21,83 | 6.539.923 |
| 13 dic 2023 | 22,68 | 22,90 | 22,18 | 22,21 | 22,21 | 8.922.753 |
| 12 dic 2023 | 21,82 | 23,60 | 21,82 | 22,68 | 22,68 | 19.418.108 |
| *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.