Mercados españoles cerrados en 6 hrs
IBEX 35
10.979,30 +27,80 (+0,25%) Euro Stoxx 50
4.907,91 +5,31 (+0,11%) Dólar/Euro
1,0699 -0,0010 (-0,10%) Petróleo Brent
87,15 +0,76 (+0,88%) Oro
2.338,80 +2,20 (+0,09%) Bitcoin EUR
57.350,68 +378,79 (+0,66%)
Chongqing Changjiang River Moulding Material (Group) Co., Ltd. (001296.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14,04 | 14,57 | 14,15 | 14,25 | 14,25 | 1.775.716 |
| 27 jun 2024 | 14,70 | 14,82 | 14,33 | 14,40 | 14,40 | 1.015.648 |
| 26 jun 2024 | 14,28 | 14,74 | 14,18 | 14,71 | 14,71 | 1.209.494 |
| 25 jun 2024 | 13,92 | 14,40 | 13,92 | 14,35 | 14,35 | 1.407.928 |
| 24 jun 2024 | 14,14 | 14,37 | 13,70 | 14,07 | 14,07 | 2.061.188 |
| 21 jun 2024 | 14,04 | 14,50 | 13,91 | 14,33 | 14,33 | 1.378.750 |
| 20 jun 2024 | 14,89 | 14,90 | 14,26 | 14,32 | 14,32 | 1.509.802 |
| 19 jun 2024 | 14,73 | 14,97 | 14,66 | 14,87 | 14,87 | 1.433.520 |
| 18 jun 2024 | 14,49 | 14,80 | 14,44 | 14,73 | 14,73 | 1.462.704 |
| 17 jun 2024 | 14,88 | 14,91 | 14,40 | 14,48 | 14,48 | 2.026.030 |
| 14 jun 2024 | 14,84 | 15,00 | 14,63 | 14,87 | 14,87 | 1.297.300 |
| 13 jun 2024 | 14,80 | 15,05 | 14,70 | 14,83 | 14,83 | 1.578.840 |
| 12 jun 2024 | 14,50 | 14,91 | 14,41 | 14,81 | 14,81 | 1.521.280 |
| 11 jun 2024 | 14,40 | 14,69 | 14,28 | 14,52 | 14,52 | 1.598.088 |
| 07 jun 2024 | 14,03 | 14,69 | 14,03 | 14,61 | 14,61 | 2.293.512 |
| 06 jun 2024 | 14,58 | 14,70 | 13,82 | 13,95 | 13,95 | 3.279.640 |
| 05 jun 2024 | 15,18 | 15,20 | 14,39 | 14,80 | 14,80 | 2.660.672 |
| 04 jun 2024 | 15,66 | 15,76 | 14,71 | 15,18 | 15,18 | 1.876.301 |
| 03 jun 2024 | 16,02 | 16,02 | 15,41 | 15,66 | 15,66 | 2.005.094 |
| 31 may 2024 | 15,86 | 16,07 | 15,78 | 15,95 | 15,95 | 1.902.302 |
| 30 may 2024 | 16,12 | 16,45 | 15,70 | 15,80 | 15,80 | 2.318.658 |
| 30 may 2024 | 0.4 Dividendo | |||||
| 30 may 2024 | 1.4:1 Split de acciones | |||||
| 29 may 2024 | 16,13 | 16,44 | 16,02 | 16,36 | 15,96 | 1.663.032 |
| 28 may 2024 | 16,36 | 16,56 | 16,12 | 16,13 | 15,73 | 1.707.244 |
| 27 may 2024 | 16,15 | 16,49 | 16,11 | 16,46 | 16,06 | 1.845.270 |
| 24 may 2024 | 16,56 | 16,69 | 16,11 | 16,11 | 15,72 | 2.898.826 |
| 23 may 2024 | 16,79 | 17,18 | 16,54 | 16,64 | 16,24 | 4.038.756 |
| 22 may 2024 | 16,86 | 17,03 | 16,68 | 16,77 | 16,36 | 2.294.950 |
| 21 may 2024 | 16,94 | 17,19 | 16,68 | 16,87 | 16,46 | 2.956.755 |
| 20 may 2024 | 16,54 | 17,21 | 16,51 | 16,93 | 16,51 | 3.513.664 |
| 17 may 2024 | 16,39 | 16,59 | 16,29 | 16,59 | 16,18 | 1.619.478 |
| 16 may 2024 | 16,34 | 16,66 | 16,34 | 16,39 | 15,99 | 1.432.092 |
| 15 may 2024 | 16,29 | 16,54 | 16,08 | 16,31 | 15,92 | 1.650.698 |
| 14 may 2024 | 16,24 | 16,49 | 16,24 | 16,29 | 15,89 | 1.774.346 |
| 13 may 2024 | 16,65 | 16,67 | 16,21 | 16,26 | 15,86 | 2.749.724 |
| 10 may 2024 | 17,12 | 17,15 | 16,66 | 16,66 | 16,26 | 2.849.728 |
| 09 may 2024 | 16,91 | 17,29 | 16,79 | 17,14 | 16,72 | 2.768.878 |
| 08 may 2024 | 17,25 | 17,45 | 16,98 | 16,99 | 16,58 | 3.080.949 |
| 07 may 2024 | 16,86 | 17,39 | 16,86 | 17,31 | 16,89 | 3.974.138 |
| 06 may 2024 | 17,07 | 17,26 | 16,57 | 16,99 | 16,58 | 4.096.486 |
| 30 abr 2024 | 16,91 | 17,48 | 16,66 | 16,98 | 16,56 | 5.369.672 |
| 29 abr 2024 | 16,77 | 16,89 | 16,55 | 16,74 | 16,33 | 2.715.902 |
| 26 abr 2024 | 16,41 | 16,69 | 16,33 | 16,65 | 16,24 | 2.311.229 |
| 25 abr 2024 | 16,27 | 16,61 | 16,21 | 16,55 | 16,15 | 2.071.496 |
| 24 abr 2024 | 16,32 | 16,47 | 16,01 | 16,34 | 15,94 | 2.019.945 |
| 23 abr 2024 | 16,06 | 16,43 | 15,96 | 16,32 | 15,92 | 2.815.738 |
| 22 abr 2024 | 16,25 | 16,43 | 15,58 | 16,10 | 15,71 | 3.325.445 |
| 19 abr 2024 | 15,81 | 16,07 | 15,64 | 15,96 | 15,57 | 2.298.335 |
| 18 abr 2024 | 15,71 | 16,06 | 15,49 | 15,82 | 15,43 | 2.672.586 |
| 17 abr 2024 | 15,56 | 15,86 | 15,34 | 15,71 | 15,32 | 2.900.716 |
| 16 abr 2024 | 16,01 | 16,01 | 14,30 | 14,93 | 14,56 | 4.642.346 |
| 15 abr 2024 | 16,49 | 16,49 | 15,64 | 15,86 | 15,48 | 3.195.262 |
| 12 abr 2024 | 16,61 | 16,84 | 16,50 | 16,52 | 16,12 | 1.871.394 |
| 11 abr 2024 | 16,34 | 16,91 | 16,22 | 16,78 | 16,37 | 2.284.478 |
| 10 abr 2024 | 16,65 | 16,98 | 16,26 | 16,60 | 16,19 | 2.906.708 |
| 09 abr 2024 | 16,04 | 16,79 | 16,04 | 16,63 | 16,22 | 3.449.180 |
| 08 abr 2024 | 16,74 | 16,89 | 16,09 | 16,10 | 15,71 | 3.331.448 |
| 03 abr 2024 | 16,71 | 16,81 | 16,39 | 16,76 | 16,35 | 3.102.666 |
| 02 abr 2024 | 16,63 | 17,05 | 16,47 | 16,76 | 16,35 | 3.194.898 |
| 01 abr 2024 | 16,08 | 16,79 | 16,06 | 16,64 | 16,23 | 4.343.887 |
| 29 mar 2024 | 15,57 | 16,11 | 15,56 | 16,05 | 15,66 | 2.420.040 |
| 28 mar 2024 | 15,40 | 15,76 | 15,39 | 15,59 | 15,21 | 3.105.974 |
| 27 mar 2024 | 15,43 | 16,24 | 15,41 | 15,51 | 15,13 | 4.226.304 |
| 26 mar 2024 | 14,93 | 15,63 | 14,71 | 15,61 | 15,23 | 4.284.985 |
| 25 mar 2024 | 15,42 | 16,49 | 15,18 | 15,34 | 14,96 | 7.938.448 |
| 22 mar 2024 | 15,14 | 15,34 | 14,99 | 15,32 | 14,95 | 3.304.588 |
| 21 mar 2024 | 15,13 | 15,27 | 14,87 | 15,17 | 14,80 | 1.972.261 |
| 20 mar 2024 | 15,04 | 15,14 | 14,94 | 15,09 | 14,72 | 1.792.723 |
| 19 mar 2024 | 15,14 | 15,19 | 14,91 | 15,09 | 14,72 | 2.197.860 |
| 18 mar 2024 | 14,76 | 15,21 | 14,76 | 15,05 | 14,68 | 2.490.790 |
| 15 mar 2024 | 14,44 | 14,71 | 14,32 | 14,67 | 14,31 | 2.139.246 |
| 14 mar 2024 | 14,28 | 14,74 | 14,20 | 14,51 | 14,15 | 3.440.392 |
| 13 mar 2024 | 14,18 | 14,32 | 14,01 | 14,26 | 13,92 | 1.944.390 |
| 12 mar 2024 | 14,11 | 14,19 | 13,90 | 14,19 | 13,84 | 2.324.133 |
| 11 mar 2024 | 13,81 | 14,09 | 13,81 | 14,09 | 13,74 | 1.998.360 |
| 08 mar 2024 | 13,91 | 13,92 | 13,64 | 13,87 | 13,53 | 2.240.378 |
| 07 mar 2024 | 13,70 | 14,02 | 13,64 | 13,79 | 13,46 | 3.282.491 |
| 06 mar 2024 | 13,46 | 13,71 | 13,36 | 13,67 | 13,34 | 2.394.672 |
| 05 mar 2024 | 13,64 | 13,64 | 13,34 | 13,43 | 13,10 | 2.622.158 |
| 04 mar 2024 | 13,69 | 13,69 | 13,22 | 13,64 | 13,30 | 2.737.858 |
| 01 mar 2024 | 13,55 | 13,70 | 13,36 | 13,69 | 13,35 | 3.414.922 |
| 29 feb 2024 | 13,01 | 13,61 | 12,81 | 13,54 | 13,21 | 3.788.372 |
| 28 feb 2024 | 14,37 | 14,64 | 13,11 | 13,13 | 12,81 | 5.977.283 |
| 27 feb 2024 | 13,86 | 14,38 | 13,64 | 14,37 | 14,02 | 3.096.643 |
| 26 feb 2024 | 13,81 | 14,24 | 13,75 | 13,91 | 13,57 | 3.085.455 |
| 23 feb 2024 | 13,40 | 13,86 | 13,33 | 13,82 | 13,48 | 3.422.234 |
| 22 feb 2024 | 13,13 | 13,41 | 13,07 | 13,41 | 13,09 | 3.228.422 |
| 21 feb 2024 | 12,80 | 13,53 | 12,71 | 13,11 | 12,79 | 3.161.405 |
| 20 feb 2024 | 12,79 | 12,99 | 12,63 | 12,91 | 12,60 | 2.920.528 |
| 19 feb 2024 | 12,86 | 13,07 | 12,56 | 12,79 | 12,48 | 5.012.044 |
| 08 feb 2024 | 11,74 | 12,43 | 11,44 | 12,43 | 12,12 | 6.322.205 |
| 07 feb 2024 | 12,30 | 12,35 | 11,16 | 11,30 | 11,02 | 6.449.049 |
| 06 feb 2024 | 11,91 | 12,82 | 10,89 | 12,39 | 12,09 | 5.552.246 |
| 05 feb 2024 | 13,14 | 13,16 | 11,96 | 11,96 | 11,67 | 4.191.975 |
| 02 feb 2024 | 14,04 | 14,41 | 13,00 | 13,29 | 12,96 | 3.240.150 |
| 01 feb 2024 | 13,84 | 14,46 | 13,71 | 14,12 | 13,78 | 3.207.796 |
| 31 ene 2024 | 15,31 | 15,31 | 14,14 | 14,14 | 13,80 | 4.992.653 |
| 30 ene 2024 | 15,46 | 16,04 | 15,01 | 15,50 | 15,12 | 3.884.052 |
| 29 ene 2024 | 16,52 | 16,61 | 15,54 | 15,69 | 15,30 | 4.229.134 |
| *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.