Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.967,24 -140,17 (-0,23%)
Jiangxi Sunshine Dairy Co., Ltd. (001318.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 |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10,10 | 10,20 | 10,03 | 10,19 | 10,19 | 858.274 |
| 20 jun 2024 | 10,31 | 10,38 | 10,05 | 10,12 | 10,12 | 1.543.800 |
| 19 jun 2024 | 10,44 | 10,44 | 10,28 | 10,33 | 10,33 | 1.032.800 |
| 18 jun 2024 | 10,34 | 10,39 | 10,29 | 10,35 | 10,35 | 1.677.100 |
| 17 jun 2024 | 10,42 | 10,61 | 10,28 | 10,30 | 10,30 | 2.580.500 |
| 14 jun 2024 | 10,54 | 11,08 | 10,51 | 10,59 | 10,59 | 3.876.600 |
| 13 jun 2024 | 10,46 | 10,48 | 10,30 | 10,35 | 10,35 | 1.280.400 |
| 12 jun 2024 | 10,34 | 10,52 | 10,32 | 10,47 | 10,47 | 1.509.274 |
| 11 jun 2024 | 10,30 | 10,38 | 10,16 | 10,32 | 10,32 | 1.224.464 |
| 07 jun 2024 | 10,15 | 10,36 | 10,14 | 10,35 | 10,35 | 1.989.537 |
| 06 jun 2024 | 10,46 | 10,52 | 9,98 | 10,12 | 10,12 | 3.183.000 |
| 05 jun 2024 | 10,70 | 10,70 | 10,43 | 10,44 | 10,44 | 1.467.374 |
| 04 jun 2024 | 10,71 | 10,85 | 10,57 | 10,70 | 10,70 | 1.303.300 |
| 03 jun 2024 | 11,05 | 11,07 | 10,68 | 10,78 | 10,78 | 1.675.374 |
| 31 may 2024 | 10,90 | 11,02 | 10,90 | 10,98 | 10,98 | 1.026.200 |
| 30 may 2024 | 10,89 | 11,04 | 10,88 | 10,91 | 10,91 | 1.397.689 |
| 29 may 2024 | 10,97 | 11,13 | 10,91 | 11,02 | 11,02 | 1.457.274 |
| 28 may 2024 | 10,95 | 11,09 | 10,91 | 10,99 | 10,99 | 1.715.627 |
| 27 may 2024 | 11,18 | 11,21 | 10,89 | 11,05 | 11,05 | 2.494.974 |
| 24 may 2024 | 11,11 | 11,77 | 11,11 | 11,17 | 11,17 | 3.179.000 |
| 23 may 2024 | 11,49 | 11,49 | 11,16 | 11,18 | 11,18 | 2.022.900 |
| 22 may 2024 | 11,47 | 11,57 | 11,38 | 11,49 | 11,49 | 1.365.900 |
| 21 may 2024 | 11,57 | 11,72 | 11,44 | 11,48 | 11,48 | 1.568.900 |
| 20 may 2024 | 11,48 | 11,87 | 11,48 | 11,67 | 11,67 | 2.727.641 |
| 17 may 2024 | 11,52 | 11,62 | 11,40 | 11,55 | 11,55 | 1.625.642 |
| 16 may 2024 | 11,41 | 11,56 | 11,41 | 11,44 | 11,44 | 1.342.448 |
| 15 may 2024 | 11,60 | 11,61 | 11,35 | 11,37 | 11,37 | 1.856.574 |
| 14 may 2024 | 11,52 | 11,71 | 11,45 | 11,64 | 11,64 | 1.543.200 |
| 13 may 2024 | 11,65 | 11,65 | 11,40 | 11,46 | 11,46 | 2.008.000 |
| 10 may 2024 | 11,77 | 11,92 | 11,68 | 11,73 | 11,73 | 2.026.500 |
| 09 may 2024 | 11,62 | 11,74 | 11,61 | 11,74 | 11,74 | 1.770.100 |
| 08 may 2024 | 11,67 | 11,76 | 11,59 | 11,61 | 11,61 | 1.834.600 |
| 07 may 2024 | 11,62 | 11,79 | 11,58 | 11,67 | 11,67 | 2.079.026 |
| 06 may 2024 | 11,45 | 11,89 | 11,40 | 11,68 | 11,68 | 2.798.507 |
| 30 abr 2024 | 11,38 | 11,45 | 11,23 | 11,34 | 11,34 | 1.807.865 |
| 29 abr 2024 | 11,14 | 11,38 | 11,11 | 11,38 | 11,38 | 2.342.700 |
| 26 abr 2024 | 11,15 | 11,15 | 11,00 | 11,12 | 11,12 | 1.929.774 |
| 25 abr 2024 | 11,06 | 11,24 | 11,03 | 11,11 | 11,11 | 1.568.220 |
| 24 abr 2024 | 11,05 | 11,13 | 10,91 | 11,10 | 11,10 | 1.745.900 |
| 23 abr 2024 | 10,87 | 11,11 | 10,82 | 11,05 | 11,05 | 2.056.800 |
| 22 abr 2024 | 10,82 | 11,06 | 10,62 | 10,86 | 10,86 | 1.749.075 |
| 19 abr 2024 | 10,95 | 11,06 | 10,75 | 10,94 | 10,94 | 1.822.075 |
| 18 abr 2024 | 10,94 | 11,09 | 10,77 | 10,95 | 10,95 | 2.333.200 |
| 17 abr 2024 | 10,45 | 11,00 | 10,38 | 11,00 | 11,00 | 3.622.180 |
| 16 abr 2024 | 11,25 | 11,25 | 10,30 | 10,33 | 10,33 | 4.895.875 |
| 15 abr 2024 | 11,83 | 12,00 | 11,00 | 11,33 | 11,33 | 4.298.559 |
| 12 abr 2024 | 12,07 | 12,08 | 11,77 | 11,84 | 11,84 | 3.229.455 |
| 11 abr 2024 | 11,92 | 12,18 | 11,78 | 12,14 | 12,14 | 3.889.175 |
| 10 abr 2024 | 12,15 | 12,27 | 11,92 | 11,96 | 11,96 | 3.582.500 |
| 09 abr 2024 | 12,40 | 12,45 | 12,09 | 12,27 | 12,27 | 4.993.775 |
| 08 abr 2024 | 12,22 | 12,97 | 12,00 | 12,55 | 12,55 | 7.941.916 |
| 03 abr 2024 | 11,96 | 12,26 | 11,82 | 12,26 | 12,26 | 4.982.100 |
| 02 abr 2024 | 11,97 | 12,02 | 11,86 | 11,98 | 11,98 | 2.843.875 |
| 01 abr 2024 | 11,79 | 11,99 | 11,75 | 11,97 | 11,97 | 3.068.300 |
| 29 mar 2024 | 11,75 | 11,80 | 11,60 | 11,73 | 11,73 | 1.477.980 |
| 28 mar 2024 | 11,50 | 11,78 | 11,35 | 11,78 | 11,78 | 3.806.123 |
| 27 mar 2024 | 11,56 | 12,11 | 11,55 | 11,67 | 11,67 | 4.863.364 |
| 26 mar 2024 | 11,50 | 11,62 | 11,31 | 11,57 | 11,57 | 2.379.000 |
| 25 mar 2024 | 11,78 | 11,82 | 11,46 | 11,47 | 11,47 | 2.301.600 |
| 22 mar 2024 | 12,00 | 12,06 | 11,70 | 11,79 | 11,79 | 2.423.240 |
| 21 mar 2024 | 11,98 | 12,08 | 11,87 | 12,04 | 12,04 | 2.734.905 |
| 20 mar 2024 | 12,01 | 12,06 | 11,87 | 12,00 | 12,00 | 2.512.974 |
| 19 mar 2024 | 11,88 | 12,12 | 11,85 | 11,97 | 11,97 | 3.183.280 |
| 18 mar 2024 | 11,81 | 11,90 | 11,77 | 11,90 | 11,90 | 2.503.400 |
| 15 mar 2024 | 11,62 | 11,87 | 11,61 | 11,82 | 11,82 | 2.547.600 |
| 14 mar 2024 | 11,75 | 11,85 | 11,53 | 11,69 | 11,69 | 2.487.300 |
| 13 mar 2024 | 11,71 | 11,83 | 11,65 | 11,74 | 11,74 | 2.527.864 |
| 12 mar 2024 | 11,48 | 11,89 | 11,47 | 11,84 | 11,84 | 4.678.344 |
| 11 mar 2024 | 11,26 | 11,48 | 11,22 | 11,48 | 11,48 | 2.405.244 |
| 08 mar 2024 | 11,30 | 11,35 | 11,10 | 11,24 | 11,24 | 2.082.973 |
| 07 mar 2024 | 11,34 | 11,47 | 11,25 | 11,29 | 11,29 | 2.526.817 |
| 06 mar 2024 | 11,27 | 11,42 | 11,21 | 11,34 | 11,34 | 1.985.200 |
| 05 mar 2024 | 11,56 | 11,56 | 11,30 | 11,30 | 11,30 | 2.457.600 |
| 04 mar 2024 | 11,45 | 11,62 | 11,24 | 11,60 | 11,60 | 2.969.500 |
| 01 mar 2024 | 11,44 | 11,51 | 11,32 | 11,45 | 11,45 | 2.823.500 |
| 29 feb 2024 | 10,98 | 11,51 | 10,90 | 11,45 | 11,45 | 4.597.279 |
| 28 feb 2024 | 12,00 | 12,22 | 11,08 | 11,14 | 11,14 | 7.291.200 |
| 27 feb 2024 | 11,67 | 11,99 | 11,67 | 11,99 | 11,99 | 4.142.518 |
| 26 feb 2024 | 11,70 | 11,94 | 11,61 | 11,80 | 11,80 | 4.386.900 |
| 23 feb 2024 | 11,57 | 11,74 | 11,47 | 11,73 | 11,73 | 4.244.445 |
| 22 feb 2024 | 11,33 | 11,65 | 11,32 | 11,61 | 11,61 | 5.264.069 |
| 21 feb 2024 | 11,13 | 12,08 | 11,06 | 11,47 | 11,47 | 7.168.211 |
| 20 feb 2024 | 11,15 | 11,36 | 10,97 | 11,24 | 11,24 | 4.053.622 |
| 19 feb 2024 | 11,00 | 11,26 | 10,92 | 11,14 | 11,14 | 5.022.966 |
| 08 feb 2024 | 10,26 | 11,01 | 10,26 | 10,99 | 10,99 | 5.800.376 |
| 07 feb 2024 | 10,80 | 11,11 | 10,15 | 10,40 | 10,40 | 8.130.142 |
| 06 feb 2024 | 11,08 | 11,45 | 9,98 | 10,87 | 10,87 | 11.701.400 |
| 05 feb 2024 | 11,83 | 12,25 | 10,75 | 11,09 | 11,09 | 11.993.900 |
| 02 feb 2024 | 10,82 | 11,89 | 10,82 | 11,89 | 11,89 | 14.230.724 |
| 01 feb 2024 | 10,96 | 11,04 | 10,54 | 10,81 | 10,81 | 3.046.274 |
| 31 ene 2024 | 11,69 | 11,85 | 10,90 | 11,08 | 11,08 | 4.158.700 |
| 30 ene 2024 | 11,90 | 12,20 | 11,70 | 11,73 | 11,73 | 2.368.600 |
| 29 ene 2024 | 12,54 | 12,63 | 12,09 | 12,13 | 12,13 | 3.264.417 |
| 26 ene 2024 | 12,58 | 12,82 | 12,41 | 12,49 | 12,49 | 4.242.717 |
| 25 ene 2024 | 12,18 | 12,72 | 12,18 | 12,62 | 12,62 | 5.670.542 |
| 24 ene 2024 | 11,90 | 12,67 | 11,53 | 12,54 | 12,54 | 6.952.042 |
| 23 ene 2024 | 11,78 | 11,83 | 11,48 | 11,81 | 11,81 | 3.521.643 |
| 22 ene 2024 | 12,79 | 12,80 | 11,70 | 11,84 | 11,84 | 5.424.100 |
| 19 ene 2024 | 13,19 | 13,19 | 12,79 | 12,79 | 12,79 | 3.858.142 |
| 18 ene 2024 | 13,66 | 13,75 | 12,80 | 13,23 | 13,23 | 8.488.800 |
| *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.