Mercados españoles cerrados
S&P 500
5.540,82 +45,30 (+0,82%) Nasdaq
17.336,58 +310,70 (+1,82%) NIKKEI 225
35.619,77 -539,39 (-1,49%) Dólar/Euro
1,1027 +0,0004 (+0,03%) Petróleo Brent
70,49 +1,30 (+1,88%) Bitcoin EUR
52.295,89 -80,79 (-0,15%)
Chuzhou Duoli Automotive Technology Co., Ltd. (001311.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 20,49 | 20,72 | 20,30 | 20,55 | 20,55 | 916.797 |
| 10 sept 2024 | 20,30 | 20,60 | 20,05 | 20,50 | 20,50 | 1.073.863 |
| 09 sept 2024 | 20,39 | 20,64 | 20,16 | 20,30 | 20,30 | 1.070.776 |
| 06 sept 2024 | 20,99 | 21,27 | 20,47 | 20,54 | 20,54 | 1.374.126 |
| 05 sept 2024 | 20,89 | 21,16 | 20,70 | 21,03 | 21,03 | 1.247.740 |
| 04 sept 2024 | 20,55 | 20,94 | 20,48 | 20,72 | 20,72 | 1.092.280 |
| 03 sept 2024 | 20,32 | 20,77 | 20,16 | 20,72 | 20,72 | 1.401.404 |
| 02 sept 2024 | 20,60 | 20,85 | 20,28 | 20,30 | 20,30 | 1.391.463 |
| 30 ago 2024 | 20,58 | 21,08 | 20,51 | 20,72 | 20,72 | 2.178.279 |
| 29 ago 2024 | 19,98 | 20,72 | 19,92 | 20,63 | 20,63 | 1.784.089 |
| 28 ago 2024 | 19,84 | 20,35 | 19,72 | 20,03 | 20,03 | 1.173.607 |
| 27 ago 2024 | 20,06 | 20,25 | 19,76 | 19,88 | 19,88 | 1.382.050 |
| 26 ago 2024 | 19,81 | 20,40 | 19,73 | 20,17 | 20,17 | 2.139.522 |
| 23 ago 2024 | 20,24 | 20,69 | 19,58 | 19,73 | 19,73 | 4.358.411 |
| 22 ago 2024 | 21,39 | 21,58 | 21,13 | 21,14 | 21,14 | 1.137.857 |
| 21 ago 2024 | 21,34 | 21,65 | 21,27 | 21,39 | 21,39 | 919.706 |
| 20 ago 2024 | 22,08 | 22,17 | 21,42 | 21,47 | 21,47 | 1.618.512 |
| 19 ago 2024 | 22,29 | 22,48 | 22,00 | 22,08 | 22,08 | 1.167.881 |
| 16 ago 2024 | 22,60 | 22,60 | 22,30 | 22,30 | 22,30 | 884.704 |
| 15 ago 2024 | 22,20 | 22,72 | 22,08 | 22,39 | 22,39 | 1.251.373 |
| 14 ago 2024 | 22,50 | 22,58 | 22,22 | 22,28 | 22,28 | 836.186 |
| 13 ago 2024 | 22,60 | 22,60 | 22,14 | 22,55 | 22,55 | 806.975 |
| 12 ago 2024 | 22,55 | 22,55 | 22,06 | 22,32 | 22,32 | 1.071.997 |
| 09 ago 2024 | 22,60 | 22,82 | 22,38 | 22,40 | 22,40 | 973.537 |
| 08 ago 2024 | 22,30 | 22,66 | 22,00 | 22,59 | 22,59 | 1.148.136 |
| 07 ago 2024 | 22,49 | 22,60 | 22,29 | 22,46 | 22,46 | 855.408 |
| 06 ago 2024 | 22,21 | 22,60 | 22,21 | 22,49 | 22,49 | 1.313.522 |
| 05 ago 2024 | 22,63 | 23,05 | 22,04 | 22,06 | 22,06 | 1.677.309 |
| 02 ago 2024 | 23,06 | 23,29 | 22,66 | 22,73 | 22,73 | 1.200.347 |
| 01 ago 2024 | 23,55 | 23,55 | 23,03 | 23,24 | 23,24 | 1.286.700 |
| 31 jul 2024 | 22,42 | 23,45 | 22,23 | 23,45 | 23,45 | 1.705.457 |
| 30 jul 2024 | 22,35 | 22,80 | 22,20 | 22,43 | 22,43 | 1.394.321 |
| 29 jul 2024 | 23,25 | 23,25 | 22,41 | 22,51 | 22,51 | 1.586.824 |
| 26 jul 2024 | 22,39 | 23,05 | 22,39 | 23,03 | 23,03 | 1.023.572 |
| 25 jul 2024 | 22,15 | 22,63 | 21,83 | 22,42 | 22,42 | 1.230.826 |
| 24 jul 2024 | 22,80 | 22,85 | 21,94 | 22,16 | 22,16 | 1.578.279 |
| 23 jul 2024 | 23,65 | 23,65 | 22,77 | 22,79 | 22,79 | 1.167.821 |
| 22 jul 2024 | 23,63 | 24,00 | 23,33 | 23,43 | 23,43 | 964.758 |
| 19 jul 2024 | 23,70 | 24,16 | 23,45 | 23,68 | 23,68 | 1.214.886 |
| 18 jul 2024 | 23,58 | 23,82 | 23,23 | 23,59 | 23,59 | 1.425.744 |
| 17 jul 2024 | 24,16 | 24,16 | 23,68 | 23,78 | 23,78 | 1.245.221 |
| 16 jul 2024 | 24,33 | 24,49 | 24,02 | 24,20 | 24,20 | 1.200.113 |
| 15 jul 2024 | 24,80 | 24,90 | 24,23 | 24,32 | 24,32 | 1.156.917 |
| 12 jul 2024 | 24,69 | 24,95 | 24,47 | 24,82 | 24,82 | 1.355.498 |
| 11 jul 2024 | 24,30 | 24,74 | 24,13 | 24,71 | 24,71 | 2.116.528 |
| 10 jul 2024 | 23,40 | 24,19 | 23,39 | 23,86 | 23,86 | 1.483.954 |
| 09 jul 2024 | 22,71 | 23,58 | 22,60 | 23,56 | 23,56 | 1.707.205 |
| 08 jul 2024 | 23,46 | 23,63 | 22,55 | 22,71 | 22,71 | 2.293.422 |
| 05 jul 2024 | 23,65 | 23,74 | 23,11 | 23,63 | 23,63 | 1.412.225 |
| 04 jul 2024 | 24,28 | 24,85 | 23,62 | 23,75 | 23,75 | 2.052.682 |
| 03 jul 2024 | 24,16 | 25,09 | 24,00 | 24,28 | 24,28 | 2.600.206 |
| 02 jul 2024 | 24,26 | 24,47 | 23,80 | 23,94 | 23,94 | 1.295.700 |
| 01 jul 2024 | 24,10 | 24,35 | 23,58 | 24,16 | 24,16 | 2.067.583 |
| 28 jun 2024 | 24,78 | 24,91 | 24,10 | 24,18 | 24,18 | 2.075.675 |
| 27 jun 2024 | 25,04 | 25,46 | 24,55 | 24,62 | 24,62 | 1.334.792 |
| 26 jun 2024 | 24,13 | 25,35 | 24,05 | 25,33 | 25,33 | 1.556.458 |
| 25 jun 2024 | 24,08 | 24,73 | 23,98 | 24,30 | 24,30 | 1.395.254 |
| 24 jun 2024 | 25,10 | 25,28 | 24,03 | 24,08 | 24,08 | 1.547.216 |
| 21 jun 2024 | 25,39 | 25,40 | 24,94 | 25,19 | 25,19 | 1.179.989 |
| 20 jun 2024 | 26,28 | 26,49 | 25,26 | 25,32 | 25,32 | 1.740.140 |
| 19 jun 2024 | 27,00 | 27,15 | 26,26 | 26,30 | 26,30 | 1.238.577 |
| 18 jun 2024 | 26,80 | 27,08 | 26,61 | 26,94 | 26,94 | 1.153.907 |
| 17 jun 2024 | 26,51 | 27,04 | 26,47 | 26,69 | 26,69 | 1.194.946 |
| 14 jun 2024 | 27,10 | 27,26 | 26,44 | 26,59 | 26,59 | 1.398.588 |
| 13 jun 2024 | 27,08 | 27,40 | 26,81 | 27,31 | 27,31 | 1.177.238 |
| 12 jun 2024 | 27,00 | 27,47 | 26,86 | 27,20 | 27,20 | 999.385 |
| 11 jun 2024 | 26,50 | 27,23 | 25,82 | 27,15 | 27,15 | 1.293.758 |
| 11 jun 2024 | 0.82 Dividendo | |||||
| 11 jun 2024 | 1.3:1 Split de acciones | |||||
| 07 jun 2024 | 27,34 | 27,80 | 27,08 | 27,54 | 26,72 | 1.706.945 |
| 06 jun 2024 | 28,45 | 28,65 | 27,28 | 27,32 | 26,50 | 1.653.277 |
| 05 jun 2024 | 28,70 | 29,08 | 28,43 | 28,45 | 27,60 | 1.112.649 |
| 04 jun 2024 | 28,85 | 29,03 | 28,42 | 28,87 | 28,01 | 1.192.984 |
| 03 jun 2024 | 29,68 | 29,88 | 28,71 | 28,84 | 27,98 | 1.933.456 |
| 31 may 2024 | 28,65 | 29,75 | 28,65 | 29,37 | 28,49 | 1.850.582 |
| 30 may 2024 | 28,46 | 28,77 | 28,28 | 28,64 | 27,79 | 1.017.494 |
| 29 may 2024 | 28,09 | 28,73 | 28,08 | 28,58 | 27,73 | 1.120.917 |
| 28 may 2024 | 28,11 | 28,52 | 27,89 | 28,16 | 27,32 | 1.242.139 |
| 27 may 2024 | 28,46 | 28,69 | 27,77 | 28,28 | 27,43 | 1.574.618 |
| 24 may 2024 | 29,06 | 29,12 | 28,48 | 28,54 | 27,69 | 1.192.932 |
| 23 may 2024 | 29,57 | 29,58 | 29,00 | 29,03 | 28,17 | 1.140.526 |
| 22 may 2024 | 29,63 | 29,70 | 29,37 | 29,63 | 28,75 | 1.165.212 |
| 21 may 2024 | 30,04 | 30,07 | 29,50 | 29,64 | 28,76 | 1.556.318 |
| 20 may 2024 | 30,01 | 30,45 | 29,92 | 30,11 | 29,21 | 1.123.600 |
| 17 may 2024 | 29,45 | 30,08 | 29,45 | 30,08 | 29,18 | 1.235.319 |
| 16 may 2024 | 29,57 | 29,96 | 29,44 | 29,55 | 28,67 | 1.266.986 |
| 15 may 2024 | 30,00 | 30,23 | 29,54 | 29,56 | 28,68 | 1.231.097 |
| 14 may 2024 | 30,12 | 30,53 | 30,04 | 30,26 | 29,36 | 1.381.029 |
| 13 may 2024 | 30,12 | 30,57 | 29,91 | 30,17 | 29,27 | 1.845.533 |
| 10 may 2024 | 30,78 | 30,98 | 30,23 | 30,62 | 29,70 | 2.899.889 |
| 09 may 2024 | 31,45 | 31,45 | 30,15 | 30,92 | 30,00 | 5.003.169 |
| 08 may 2024 | 30,24 | 30,29 | 29,88 | 29,95 | 29,05 | 1.712.057 |
| 07 may 2024 | 30,10 | 30,35 | 29,85 | 30,24 | 29,34 | 2.195.849 |
| 06 may 2024 | 30,11 | 30,38 | 29,62 | 30,13 | 29,23 | 2.994.091 |
| 30 abr 2024 | 39,00 | 39,41 | 38,00 | 38,50 | 37,35 | 2.368.045 |
| 29 abr 2024 | 38,88 | 40,93 | 38,32 | 38,48 | 37,33 | 4.283.819 |
| 26 abr 2024 | 35,81 | 37,60 | 35,71 | 37,60 | 36,48 | 2.518.744 |
| 25 abr 2024 | 36,58 | 36,77 | 35,78 | 35,82 | 34,75 | 1.885.940 |
| 24 abr 2024 | 35,50 | 36,78 | 35,50 | 36,59 | 35,50 | 2.217.350 |
| 23 abr 2024 | 34,45 | 35,28 | 34,45 | 35,21 | 34,16 | 1.787.953 |
| *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.