Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.442,32 +1.331,07 (+2,21%)
Shenzhen KTC Technology Co., Ltd. (001308.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 24,92 | 25,03 | 24,60 | 25,01 | 25,01 | 2.515.083 |
| 16 may 2024 | 25,17 | 25,42 | 24,83 | 24,88 | 24,88 | 3.321.481 |
| 15 may 2024 | 25,47 | 25,73 | 25,12 | 25,24 | 25,24 | 2.730.465 |
| 14 may 2024 | 25,29 | 25,86 | 25,29 | 25,48 | 25,48 | 3.338.991 |
| 13 may 2024 | 25,00 | 25,47 | 24,35 | 25,47 | 25,47 | 3.644.527 |
| 10 may 2024 | 25,76 | 25,88 | 25,20 | 25,31 | 25,31 | 4.050.055 |
| 09 may 2024 | 25,21 | 25,75 | 25,20 | 25,75 | 25,75 | 4.110.951 |
| 08 may 2024 | 25,54 | 25,54 | 25,19 | 25,20 | 25,20 | 3.532.000 |
| 07 may 2024 | 25,50 | 25,67 | 25,31 | 25,62 | 25,62 | 4.187.050 |
| 06 may 2024 | 25,39 | 25,79 | 25,23 | 25,60 | 25,60 | 8.131.986 |
| 30 abr 2024 | 25,11 | 25,49 | 24,82 | 25,17 | 25,17 | 7.673.872 |
| 29 abr 2024 | 27,16 | 27,16 | 25,06 | 25,42 | 25,42 | 16.720.408 |
| 26 abr 2024 | 28,03 | 28,42 | 27,75 | 27,84 | 27,84 | 5.302.270 |
| 25 abr 2024 | 29,00 | 29,09 | 28,04 | 28,35 | 28,35 | 5.457.995 |
| 24 abr 2024 | 29,53 | 29,75 | 28,89 | 29,00 | 29,00 | 5.047.351 |
| 23 abr 2024 | 29,22 | 29,93 | 29,02 | 29,75 | 29,75 | 3.925.116 |
| 22 abr 2024 | 28,95 | 29,80 | 28,40 | 29,41 | 29,41 | 4.408.299 |
| 19 abr 2024 | 29,01 | 29,22 | 28,71 | 28,86 | 28,86 | 2.751.182 |
| 18 abr 2024 | 29,10 | 29,55 | 28,99 | 29,00 | 29,00 | 4.619.512 |
| 17 abr 2024 | 27,51 | 29,30 | 27,51 | 29,29 | 29,29 | 6.609.981 |
| 16 abr 2024 | 27,55 | 27,99 | 27,07 | 27,34 | 27,34 | 3.495.145 |
| 15 abr 2024 | 27,60 | 28,27 | 27,47 | 27,85 | 27,85 | 3.531.262 |
| 12 abr 2024 | 27,67 | 28,50 | 27,40 | 27,75 | 27,75 | 3.942.136 |
| 11 abr 2024 | 26,78 | 28,10 | 26,72 | 27,71 | 27,71 | 6.477.509 |
| 10 abr 2024 | 27,20 | 28,70 | 26,38 | 26,48 | 26,48 | 4.935.466 |
| 09 abr 2024 | 25,79 | 26,36 | 25,79 | 26,20 | 26,20 | 1.917.285 |
| 08 abr 2024 | 26,50 | 26,50 | 25,55 | 25,64 | 25,64 | 1.502.977 |
| 03 abr 2024 | 26,00 | 26,56 | 25,79 | 26,26 | 26,26 | 1.537.601 |
| 02 abr 2024 | 26,49 | 26,49 | 25,91 | 26,00 | 26,00 | 1.510.150 |
| 01 abr 2024 | 25,89 | 26,59 | 25,60 | 26,49 | 26,49 | 1.868.482 |
| 29 mar 2024 | 25,27 | 25,60 | 25,21 | 25,90 | 25,90 | 1.078.846 |
| 28 mar 2024 | 25,08 | 25,49 | 25,00 | 25,18 | 25,18 | 2.321.667 |
| 27 mar 2024 | 25,19 | 25,59 | 24,98 | 25,08 | 25,08 | 2.002.876 |
| 26 mar 2024 | 25,51 | 25,73 | 25,12 | 25,18 | 25,18 | 2.572.421 |
| 25 mar 2024 | 26,60 | 26,60 | 25,33 | 25,36 | 25,36 | 3.293.438 |
| 22 mar 2024 | 26,94 | 27,11 | 26,49 | 26,60 | 26,60 | 2.311.039 |
| 21 mar 2024 | 27,59 | 27,59 | 26,90 | 26,97 | 26,97 | 1.952.952 |
| 20 mar 2024 | 27,48 | 27,77 | 27,10 | 27,46 | 27,46 | 2.060.454 |
| 19 mar 2024 | 27,27 | 28,08 | 26,99 | 27,47 | 27,47 | 3.750.675 |
| 18 mar 2024 | 26,76 | 27,27 | 26,56 | 27,27 | 27,27 | 2.446.909 |
| 15 mar 2024 | 26,68 | 26,89 | 26,26 | 26,77 | 26,77 | 2.311.236 |
| 14 mar 2024 | 27,11 | 27,43 | 26,40 | 26,67 | 26,67 | 3.514.516 |
| 13 mar 2024 | 27,52 | 27,74 | 27,11 | 27,24 | 27,24 | 3.046.243 |
| 12 mar 2024 | 27,83 | 27,92 | 27,42 | 27,51 | 27,51 | 2.359.272 |
| 11 mar 2024 | 27,80 | 27,85 | 27,21 | 27,81 | 27,81 | 2.783.912 |
| 08 mar 2024 | 27,56 | 27,87 | 27,38 | 27,83 | 27,83 | 1.849.144 |
| 07 mar 2024 | 28,06 | 28,28 | 27,56 | 27,56 | 27,56 | 2.587.296 |
| 06 mar 2024 | 28,04 | 28,41 | 27,52 | 28,07 | 28,07 | 2.862.310 |
| 05 mar 2024 | 28,00 | 28,89 | 27,86 | 28,29 | 28,29 | 4.016.282 |
| 04 mar 2024 | 28,52 | 28,77 | 28,06 | 28,26 | 28,26 | 2.917.561 |
| 01 mar 2024 | 28,20 | 28,99 | 28,17 | 28,52 | 28,52 | 4.226.168 |
| 29 feb 2024 | 26,82 | 28,26 | 26,80 | 28,26 | 28,26 | 3.668.912 |
| 28 feb 2024 | 28,52 | 28,71 | 27,02 | 27,02 | 27,02 | 4.925.581 |
| 27 feb 2024 | 27,80 | 28,54 | 27,65 | 28,53 | 28,53 | 3.731.012 |
| 26 feb 2024 | 28,11 | 28,19 | 27,60 | 27,83 | 27,83 | 3.198.062 |
| 23 feb 2024 | 28,19 | 28,26 | 27,43 | 28,05 | 28,05 | 4.174.589 |
| 22 feb 2024 | 27,77 | 28,45 | 27,50 | 28,26 | 28,26 | 5.389.380 |
| 21 feb 2024 | 26,15 | 27,98 | 25,85 | 27,61 | 27,61 | 5.115.877 |
| 20 feb 2024 | 26,68 | 26,68 | 25,86 | 26,22 | 26,22 | 2.483.036 |
| 19 feb 2024 | 26,39 | 26,92 | 26,18 | 26,76 | 26,76 | 3.113.969 |
| 08 feb 2024 | 25,58 | 26,93 | 25,50 | 26,37 | 26,37 | 4.156.952 |
| 07 feb 2024 | 24,83 | 26,80 | 24,65 | 25,58 | 25,58 | 4.881.048 |
| 06 feb 2024 | 22,48 | 25,35 | 22,25 | 24,83 | 24,83 | 4.625.508 |
| 05 feb 2024 | 26,78 | 27,98 | 24,53 | 24,53 | 24,53 | 6.552.223 |
| 02 feb 2024 | 26,50 | 29,38 | 26,31 | 27,25 | 27,25 | 6.536.509 |
| 01 feb 2024 | 27,30 | 27,77 | 26,00 | 26,71 | 26,71 | 2.662.893 |
| 31 ene 2024 | 26,47 | 27,95 | 25,61 | 27,90 | 27,90 | 4.944.102 |
| 30 ene 2024 | 28,20 | 28,36 | 26,31 | 26,95 | 26,95 | 4.683.763 |
| 29 ene 2024 | 28,80 | 28,81 | 27,85 | 28,67 | 28,67 | 4.425.085 |
| 26 ene 2024 | 27,62 | 28,97 | 27,62 | 28,82 | 28,82 | 6.744.526 |
| 25 ene 2024 | 27,78 | 28,09 | 27,37 | 27,99 | 27,99 | 4.001.710 |
| 24 ene 2024 | 26,18 | 28,18 | 26,15 | 27,98 | 27,98 | 5.560.789 |
| 23 ene 2024 | 25,85 | 26,71 | 25,41 | 26,15 | 26,15 | 1.887.963 |
| 22 ene 2024 | 27,78 | 27,88 | 26,07 | 26,22 | 26,22 | 3.201.700 |
| 19 ene 2024 | 27,50 | 28,13 | 27,19 | 27,99 | 27,99 | 4.043.660 |
| 18 ene 2024 | 26,66 | 28,02 | 26,58 | 27,55 | 27,55 | 4.687.792 |
| 17 ene 2024 | 27,40 | 27,55 | 26,71 | 26,71 | 26,71 | 1.834.773 |
| 16 ene 2024 | 27,11 | 27,41 | 26,82 | 27,37 | 27,37 | 2.206.114 |
| 15 ene 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 12 ene 2024 | 26,53 | 27,15 | 26,52 | 27,00 | 27,00 | 2.840.132 |
| 11 ene 2024 | 25,62 | 26,57 | 25,61 | 26,57 | 26,57 | 2.478.802 |
| 10 ene 2024 | 26,50 | 26,50 | 25,70 | 25,72 | 25,72 | 2.245.525 |
| 09 ene 2024 | 26,35 | 27,08 | 26,21 | 26,51 | 26,51 | 2.328.421 |
| 08 ene 2024 | 26,53 | 26,87 | 26,34 | 26,51 | 26,51 | 2.275.478 |
| 05 ene 2024 | 27,36 | 27,54 | 26,45 | 26,55 | 26,55 | 2.842.384 |
| 04 ene 2024 | 27,29 | 27,58 | 26,75 | 27,50 | 27,50 | 3.679.833 |
| 03 ene 2024 | 28,20 | 28,20 | 27,00 | 27,36 | 27,36 | 6.040.679 |
| 02 ene 2024 | 27,97 | 28,44 | 27,41 | 28,28 | 28,28 | 5.041.239 |
| 29 dic 2023 | 27,35 | 28,52 | 27,21 | 27,98 | 27,98 | 7.410.220 |
| 28 dic 2023 | 27,45 | 27,63 | 27,08 | 27,45 | 27,45 | 6.053.396 |
| 27 dic 2023 | 26,35 | 27,76 | 26,06 | 27,55 | 27,55 | 9.352.069 |
| 26 dic 2023 | 26,28 | 26,32 | 25,70 | 26,20 | 26,20 | 2.847.041 |
| 25 dic 2023 | 25,88 | 26,32 | 25,66 | 26,30 | 26,30 | 2.582.138 |
| 22 dic 2023 | 26,15 | 26,34 | 25,60 | 25,88 | 25,88 | 2.840.064 |
| 21 dic 2023 | 25,72 | 26,17 | 25,17 | 26,15 | 26,15 | 3.199.087 |
| 20 dic 2023 | 25,73 | 26,46 | 25,73 | 25,81 | 25,81 | 3.676.650 |
| 19 dic 2023 | 25,51 | 26,08 | 25,23 | 25,78 | 25,78 | 1.519.372 |
| 18 dic 2023 | 25,25 | 25,83 | 25,16 | 25,58 | 25,58 | 1.515.211 |
| 15 dic 2023 | 25,79 | 25,85 | 25,35 | 25,39 | 25,39 | 1.575.048 |
| 14 dic 2023 | 26,17 | 26,40 | 25,63 | 25,90 | 25,90 | 2.399.375 |
| *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.