Mercados españoles cerrados en 1 hr 19 mins
IBEX 35
11.027,20 -91,70 (-0,82%) Euro Stoxx 50
4.913,71 -22,26 (-0,45%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,24 +0,23 (+0,27%) Oro
2.309,20 -21,60 (-0,93%) Bitcoin EUR
57.898,10 +539,18 (+0,94%)
De Rucci Healthy Sleep Co., Ltd. (001323.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 29,39 | 29,50 | 28,82 | 29,45 | 29,45 | 570.033 |
| 25 jun 2024 | 28,68 | 29,38 | 28,68 | 29,03 | 29,03 | 705.853 |
| 24 jun 2024 | 29,08 | 29,42 | 28,73 | 28,83 | 28,83 | 1.036.751 |
| 21 jun 2024 | 29,39 | 29,70 | 29,15 | 29,39 | 29,39 | 365.387 |
| 20 jun 2024 | 29,91 | 29,98 | 29,22 | 29,39 | 29,39 | 791.073 |
| 19 jun 2024 | 30,10 | 30,23 | 29,72 | 29,91 | 29,91 | 668.694 |
| 18 jun 2024 | 30,22 | 30,65 | 29,96 | 30,10 | 30,10 | 692.878 |
| 17 jun 2024 | 30,01 | 30,65 | 29,92 | 30,37 | 30,37 | 1.033.600 |
| 14 jun 2024 | 30,14 | 30,66 | 29,83 | 30,41 | 30,41 | 1.002.889 |
| 13 jun 2024 | 30,45 | 30,54 | 30,00 | 30,14 | 30,14 | 806.900 |
| 12 jun 2024 | 30,61 | 30,61 | 30,16 | 30,46 | 30,46 | 643.500 |
| 11 jun 2024 | 30,00 | 30,77 | 29,74 | 30,52 | 30,52 | 1.135.208 |
| 07 jun 2024 | 30,27 | 30,50 | 29,68 | 30,17 | 30,17 | 952.907 |
| 06 jun 2024 | 30,50 | 30,50 | 29,68 | 30,09 | 30,09 | 1.479.904 |
| 05 jun 2024 | 31,09 | 31,10 | 30,10 | 30,32 | 30,32 | 987.694 |
| 04 jun 2024 | 30,37 | 31,23 | 30,23 | 31,10 | 31,10 | 1.058.466 |
| 03 jun 2024 | 31,30 | 31,36 | 30,13 | 30,46 | 30,46 | 1.378.518 |
| 03 jun 2024 | 1 Dividendo | |||||
| 31 may 2024 | 31,77 | 32,23 | 31,55 | 31,90 | 30,90 | 1.316.529 |
| 30 may 2024 | 32,18 | 32,30 | 31,52 | 31,77 | 30,77 | 1.193.530 |
| 29 may 2024 | 32,61 | 32,72 | 31,82 | 32,20 | 31,19 | 1.348.800 |
| 28 may 2024 | 33,36 | 33,36 | 32,35 | 32,53 | 31,51 | 929.711 |
| 27 may 2024 | 33,33 | 33,56 | 32,77 | 33,37 | 32,32 | 1.003.335 |
| 24 may 2024 | 33,81 | 33,81 | 33,16 | 33,33 | 32,29 | 613.710 |
| 23 may 2024 | 34,46 | 34,46 | 33,50 | 33,71 | 32,65 | 1.030.838 |
| 22 may 2024 | 35,05 | 35,40 | 34,20 | 34,45 | 33,37 | 1.547.505 |
| 21 may 2024 | 35,09 | 35,39 | 34,82 | 35,12 | 34,02 | 914.178 |
| 20 may 2024 | 36,02 | 36,26 | 34,98 | 35,12 | 34,02 | 1.434.700 |
| 17 may 2024 | 36,55 | 37,12 | 35,69 | 36,40 | 35,26 | 2.367.312 |
| 16 may 2024 | 36,17 | 36,97 | 35,96 | 36,50 | 35,36 | 1.617.996 |
| 15 may 2024 | 36,09 | 36,58 | 35,80 | 35,94 | 34,81 | 1.278.808 |
| 14 may 2024 | 35,87 | 36,36 | 35,51 | 36,19 | 35,06 | 898.392 |
| 13 may 2024 | 35,61 | 35,97 | 34,92 | 35,87 | 34,75 | 891.700 |
| 10 may 2024 | 35,54 | 35,88 | 35,12 | 35,61 | 34,49 | 668.195 |
| 09 may 2024 | 35,16 | 35,58 | 35,11 | 35,54 | 34,43 | 818.708 |
| 08 may 2024 | 35,00 | 35,65 | 34,91 | 35,17 | 34,07 | 893.400 |
| 07 may 2024 | 35,01 | 35,79 | 34,72 | 35,16 | 34,06 | 1.519.974 |
| 06 may 2024 | 35,30 | 35,70 | 34,11 | 35,36 | 34,25 | 1.616.001 |
| 30 abr 2024 | 33,69 | 34,68 | 33,69 | 34,55 | 33,47 | 2.194.944 |
| 29 abr 2024 | 33,12 | 34,28 | 32,12 | 34,05 | 32,98 | 2.924.700 |
| 26 abr 2024 | 32,50 | 32,77 | 32,18 | 32,54 | 31,52 | 1.281.710 |
| 25 abr 2024 | 32,29 | 32,73 | 31,79 | 32,45 | 31,43 | 628.100 |
| 24 abr 2024 | 31,86 | 32,35 | 31,50 | 32,11 | 31,10 | 644.000 |
| 23 abr 2024 | 32,30 | 32,45 | 31,68 | 32,05 | 31,05 | 834.139 |
| 22 abr 2024 | 32,62 | 33,25 | 32,39 | 32,54 | 31,52 | 1.291.400 |
| 19 abr 2024 | 32,37 | 32,58 | 32,10 | 32,41 | 31,39 | 753.900 |
| 18 abr 2024 | 32,18 | 32,94 | 32,01 | 32,36 | 31,35 | 873.886 |
| 17 abr 2024 | 31,94 | 32,45 | 31,53 | 32,21 | 31,20 | 932.333 |
| 16 abr 2024 | 31,64 | 32,22 | 31,21 | 31,94 | 30,94 | 1.074.078 |
| 15 abr 2024 | 32,26 | 32,74 | 31,66 | 32,10 | 31,09 | 1.045.329 |
| 12 abr 2024 | 32,05 | 32,98 | 32,05 | 32,51 | 31,49 | 935.450 |
| 11 abr 2024 | 31,71 | 32,26 | 31,65 | 32,08 | 31,07 | 494.400 |
| 10 abr 2024 | 32,42 | 32,86 | 31,78 | 31,94 | 30,94 | 753.092 |
| 09 abr 2024 | 32,40 | 32,47 | 31,39 | 32,10 | 31,09 | 1.046.394 |
| 08 abr 2024 | 32,46 | 33,28 | 32,18 | 32,30 | 31,29 | 1.414.751 |
| 03 abr 2024 | 32,13 | 33,22 | 32,13 | 32,45 | 31,43 | 1.078.258 |
| 02 abr 2024 | 31,97 | 32,39 | 31,86 | 32,31 | 31,30 | 1.030.084 |
| 01 abr 2024 | 31,84 | 32,20 | 31,50 | 32,08 | 31,07 | 1.033.372 |
| 29 mar 2024 | 31,41 | 31,43 | 31,07 | 31,79 | 30,79 | 257.818 |
| 28 mar 2024 | 31,40 | 31,74 | 30,90 | 31,26 | 30,28 | 1.218.608 |
| 27 mar 2024 | 31,21 | 32,20 | 30,91 | 31,49 | 30,50 | 1.616.259 |
| 26 mar 2024 | 30,00 | 31,28 | 30,00 | 31,21 | 30,23 | 1.934.615 |
| 25 mar 2024 | 30,85 | 30,86 | 29,81 | 29,91 | 28,97 | 1.822.728 |
| 22 mar 2024 | 31,66 | 31,72 | 30,70 | 30,85 | 29,88 | 1.184.100 |
| 21 mar 2024 | 31,73 | 32,07 | 31,63 | 31,68 | 30,69 | 1.080.599 |
| 20 mar 2024 | 31,65 | 31,92 | 31,49 | 31,71 | 30,72 | 705.688 |
| 19 mar 2024 | 32,20 | 32,20 | 31,64 | 31,65 | 30,66 | 675.200 |
| 18 mar 2024 | 32,40 | 32,61 | 31,39 | 32,29 | 31,28 | 1.351.127 |
| 15 mar 2024 | 32,19 | 32,54 | 31,91 | 32,29 | 31,28 | 744.029 |
| 14 mar 2024 | 32,09 | 32,40 | 31,94 | 32,07 | 31,06 | 879.341 |
| 13 mar 2024 | 32,85 | 33,49 | 32,08 | 32,23 | 31,22 | 1.143.435 |
| 12 mar 2024 | 32,99 | 32,99 | 32,40 | 32,81 | 31,78 | 1.301.060 |
| 11 mar 2024 | 32,04 | 33,26 | 31,53 | 33,14 | 32,10 | 2.079.150 |
| 08 mar 2024 | 32,50 | 32,66 | 31,82 | 32,03 | 31,03 | 878.906 |
| 07 mar 2024 | 31,92 | 32,50 | 31,63 | 32,50 | 31,48 | 1.635.523 |
| 06 mar 2024 | 31,10 | 32,30 | 31,00 | 31,90 | 30,90 | 2.005.889 |
| 05 mar 2024 | 31,65 | 31,66 | 31,12 | 31,12 | 30,14 | 786.644 |
| 04 mar 2024 | 31,75 | 31,81 | 31,12 | 31,60 | 30,61 | 1.236.466 |
| 01 mar 2024 | 31,44 | 31,85 | 31,03 | 31,77 | 30,77 | 1.371.119 |
| 29 feb 2024 | 31,01 | 31,60 | 30,94 | 31,51 | 30,52 | 1.433.040 |
| 28 feb 2024 | 31,35 | 32,28 | 31,07 | 31,16 | 30,18 | 2.050.509 |
| 27 feb 2024 | 31,35 | 31,62 | 31,01 | 31,47 | 30,48 | 1.209.450 |
| 26 feb 2024 | 31,38 | 31,76 | 31,08 | 31,51 | 30,52 | 1.033.266 |
| 23 feb 2024 | 31,90 | 31,90 | 31,22 | 31,52 | 30,53 | 901.561 |
| 22 feb 2024 | 32,30 | 32,49 | 31,57 | 31,89 | 30,89 | 1.208.513 |
| 21 feb 2024 | 31,72 | 32,88 | 31,56 | 32,49 | 31,47 | 1.761.935 |
| 20 feb 2024 | 31,68 | 32,19 | 31,17 | 32,06 | 31,05 | 1.074.995 |
| 19 feb 2024 | 32,07 | 32,42 | 31,50 | 31,80 | 30,80 | 1.338.170 |
| 08 feb 2024 | 31,10 | 32,45 | 31,10 | 32,08 | 31,07 | 1.648.511 |
| 07 feb 2024 | 30,85 | 32,26 | 30,70 | 31,83 | 30,83 | 2.256.347 |
| 06 feb 2024 | 29,69 | 31,00 | 28,76 | 30,85 | 29,88 | 1.250.219 |
| 05 feb 2024 | 28,50 | 31,30 | 27,37 | 30,19 | 29,24 | 1.910.180 |
| 02 feb 2024 | 29,04 | 29,50 | 27,81 | 28,77 | 27,87 | 882.796 |
| 01 feb 2024 | 28,72 | 29,50 | 28,26 | 29,03 | 28,12 | 667.728 |
| 31 ene 2024 | 29,60 | 29,77 | 28,73 | 28,73 | 27,83 | 705.000 |
| 30 ene 2024 | 30,73 | 30,73 | 29,52 | 29,52 | 28,59 | 780.036 |
| 29 ene 2024 | 30,78 | 31,27 | 30,27 | 30,73 | 29,77 | 995.484 |
| 26 ene 2024 | 29,81 | 30,89 | 29,81 | 30,82 | 29,85 | 1.416.230 |
| 25 ene 2024 | 29,20 | 30,10 | 29,11 | 29,99 | 29,05 | 845.844 |
| 24 ene 2024 | 28,94 | 29,59 | 28,53 | 29,35 | 28,43 | 723.394 |
| *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.