Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.574,60 +737,53 (+1,30%)
Changzhou Evergreen Technology Co., Ltd. (001324.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 16,28 | 16,43 | 16,10 | 16,20 | 16,20 | 783.231 |
| 27 jun 2024 | 16,38 | 16,60 | 16,15 | 16,16 | 16,16 | 879.414 |
| 27 jun 2024 | 0.1 Dividendo | |||||
| 26 jun 2024 | 16,15 | 16,63 | 15,90 | 16,56 | 16,46 | 1.385.145 |
| 25 jun 2024 | 15,80 | 16,74 | 15,80 | 16,15 | 16,05 | 1.314.000 |
| 24 jun 2024 | 16,57 | 16,57 | 15,75 | 15,85 | 15,75 | 1.082.700 |
| 21 jun 2024 | 16,60 | 16,77 | 16,21 | 16,57 | 16,47 | 666.231 |
| 20 jun 2024 | 17,20 | 17,28 | 16,69 | 16,69 | 16,59 | 1.158.523 |
| 19 jun 2024 | 17,20 | 17,33 | 17,09 | 17,22 | 17,12 | 1.103.948 |
| 18 jun 2024 | 16,96 | 17,20 | 16,88 | 17,20 | 17,10 | 792.290 |
| 17 jun 2024 | 16,98 | 17,10 | 16,80 | 16,96 | 16,86 | 690.585 |
| 14 jun 2024 | 17,05 | 17,10 | 16,71 | 16,99 | 16,89 | 497.700 |
| 13 jun 2024 | 17,11 | 17,19 | 16,85 | 17,03 | 16,93 | 941.745 |
| 12 jun 2024 | 16,75 | 17,01 | 16,71 | 17,01 | 16,91 | 1.072.226 |
| 11 jun 2024 | 16,62 | 16,79 | 16,33 | 16,76 | 16,66 | 790.945 |
| 07 jun 2024 | 16,55 | 16,80 | 16,34 | 16,78 | 16,68 | 1.710.600 |
| 06 jun 2024 | 16,88 | 17,04 | 16,22 | 16,22 | 16,12 | 1.593.343 |
| 05 jun 2024 | 17,09 | 17,33 | 16,95 | 16,95 | 16,85 | 1.023.614 |
| 04 jun 2024 | 17,33 | 17,35 | 16,95 | 17,19 | 17,09 | 1.251.903 |
| 03 jun 2024 | 17,99 | 17,99 | 17,35 | 17,52 | 17,41 | 1.579.200 |
| 31 may 2024 | 17,79 | 18,04 | 17,63 | 17,88 | 17,77 | 1.319.828 |
| 30 may 2024 | 17,99 | 17,99 | 17,69 | 17,73 | 17,62 | 1.064.128 |
| 29 may 2024 | 17,87 | 18,08 | 17,78 | 17,91 | 17,80 | 1.052.508 |
| 28 may 2024 | 17,92 | 18,09 | 17,72 | 17,87 | 17,76 | 1.156.419 |
| 27 may 2024 | 17,99 | 18,12 | 17,60 | 17,93 | 17,82 | 2.334.573 |
| 24 may 2024 | 18,33 | 18,50 | 18,15 | 18,17 | 18,06 | 1.528.051 |
| 23 may 2024 | 18,92 | 18,95 | 18,29 | 18,34 | 18,23 | 2.020.931 |
| 22 may 2024 | 18,80 | 19,08 | 18,76 | 18,92 | 18,81 | 1.573.499 |
| 21 may 2024 | 19,13 | 19,16 | 18,75 | 18,85 | 18,74 | 2.288.963 |
| 20 may 2024 | 19,52 | 19,52 | 19,05 | 19,16 | 19,04 | 3.700.069 |
| 17 may 2024 | 19,82 | 20,10 | 19,30 | 19,74 | 19,62 | 7.113.401 |
| 16 may 2024 | 21,49 | 21,49 | 20,54 | 20,64 | 20,52 | 8.444.869 |
| 15 may 2024 | 19,86 | 20,10 | 19,53 | 19,54 | 19,42 | 1.687.336 |
| 14 may 2024 | 19,91 | 20,30 | 19,81 | 20,06 | 19,94 | 1.851.873 |
| 13 may 2024 | 19,88 | 20,50 | 19,05 | 20,30 | 20,18 | 3.226.934 |
| 10 may 2024 | 20,44 | 20,50 | 19,85 | 19,92 | 19,80 | 1.362.773 |
| 09 may 2024 | 19,95 | 20,58 | 19,95 | 20,18 | 20,06 | 1.507.600 |
| 08 may 2024 | 20,45 | 20,45 | 19,91 | 19,94 | 19,82 | 1.827.625 |
| 07 may 2024 | 20,45 | 20,58 | 20,10 | 20,50 | 20,38 | 2.238.585 |
| 06 may 2024 | 19,97 | 20,68 | 19,81 | 20,50 | 20,38 | 3.585.187 |
| 30 abr 2024 | 20,02 | 20,15 | 19,30 | 19,40 | 19,28 | 1.976.000 |
| 29 abr 2024 | 19,27 | 20,14 | 19,20 | 19,98 | 19,86 | 2.546.023 |
| 26 abr 2024 | 19,40 | 19,63 | 19,15 | 19,27 | 19,15 | 2.078.094 |
| 25 abr 2024 | 19,55 | 19,70 | 19,34 | 19,40 | 19,28 | 1.260.600 |
| 24 abr 2024 | 19,08 | 19,55 | 19,06 | 19,54 | 19,42 | 1.743.879 |
| 23 abr 2024 | 19,36 | 19,51 | 19,06 | 19,10 | 18,98 | 1.640.467 |
| 22 abr 2024 | 19,27 | 19,50 | 18,75 | 19,19 | 19,07 | 2.799.999 |
| 19 abr 2024 | 19,96 | 20,98 | 19,67 | 19,70 | 19,58 | 4.961.421 |
| 18 abr 2024 | 19,40 | 20,40 | 18,50 | 19,93 | 19,81 | 4.123.143 |
| 17 abr 2024 | 17,83 | 19,16 | 17,83 | 19,08 | 18,96 | 2.652.330 |
| 16 abr 2024 | 19,19 | 19,28 | 17,60 | 17,63 | 17,52 | 3.222.060 |
| 15 abr 2024 | 20,65 | 20,80 | 19,11 | 19,55 | 19,43 | 2.432.800 |
| 12 abr 2024 | 20,82 | 21,37 | 20,61 | 20,65 | 20,53 | 1.623.510 |
| 11 abr 2024 | 20,35 | 20,90 | 20,22 | 20,61 | 20,49 | 1.508.443 |
| 10 abr 2024 | 21,33 | 21,33 | 20,02 | 20,55 | 20,43 | 2.515.701 |
| 09 abr 2024 | 21,10 | 21,72 | 20,91 | 21,33 | 21,20 | 1.457.542 |
| 08 abr 2024 | 21,75 | 21,78 | 21,07 | 21,10 | 20,97 | 1.984.606 |
| 03 abr 2024 | 22,69 | 22,70 | 21,71 | 21,78 | 21,65 | 2.494.611 |
| 02 abr 2024 | 22,71 | 23,50 | 22,40 | 22,56 | 22,42 | 3.999.972 |
| 01 abr 2024 | 22,02 | 23,32 | 22,02 | 22,99 | 22,85 | 4.400.888 |
| 29 mar 2024 | 22,26 | 22,63 | 22,04 | 22,16 | 22,03 | 2.566.166 |
| 28 mar 2024 | 21,20 | 22,45 | 21,00 | 22,09 | 21,96 | 3.419.900 |
| 27 mar 2024 | 23,00 | 23,03 | 21,43 | 21,44 | 21,31 | 4.278.554 |
| 26 mar 2024 | 22,20 | 23,50 | 21,88 | 23,21 | 23,07 | 5.233.214 |
| 25 mar 2024 | 23,40 | 23,76 | 22,20 | 22,22 | 22,09 | 4.824.211 |
| 22 mar 2024 | 24,00 | 24,27 | 23,10 | 23,18 | 23,04 | 6.983.682 |
| 21 mar 2024 | 26,56 | 26,56 | 24,00 | 24,72 | 24,57 | 14.706.380 |
| 20 mar 2024 | 22,80 | 25,38 | 22,70 | 25,38 | 25,23 | 11.176.980 |
| 19 mar 2024 | 22,25 | 24,31 | 21,80 | 23,07 | 22,93 | 8.937.551 |
| 18 mar 2024 | 21,52 | 22,25 | 21,30 | 22,24 | 22,11 | 6.102.189 |
| 15 mar 2024 | 20,95 | 21,59 | 20,92 | 21,43 | 21,30 | 3.847.719 |
| 14 mar 2024 | 21,74 | 21,74 | 20,84 | 21,17 | 21,04 | 4.731.643 |
| 13 mar 2024 | 22,48 | 22,68 | 21,70 | 21,78 | 21,65 | 8.032.852 |
| 12 mar 2024 | 22,28 | 23,10 | 21,96 | 22,90 | 22,76 | 10.798.020 |
| 11 mar 2024 | 24,65 | 25,20 | 23,00 | 23,11 | 22,97 | 14.777.820 |
| 08 mar 2024 | 22,91 | 22,91 | 22,83 | 22,91 | 22,77 | 2.860.759 |
| 07 mar 2024 | 19,19 | 20,83 | 19,19 | 20,83 | 20,70 | 1.363.135 |
| 06 mar 2024 | 18,25 | 19,10 | 17,99 | 18,94 | 18,83 | 2.917.449 |
| 05 mar 2024 | 18,80 | 18,81 | 18,06 | 18,25 | 18,14 | 1.976.758 |
| 04 mar 2024 | 19,08 | 19,23 | 18,50 | 18,80 | 18,69 | 2.166.986 |
| 01 mar 2024 | 18,68 | 19,17 | 18,68 | 19,07 | 18,95 | 2.418.857 |
| 29 feb 2024 | 17,42 | 18,70 | 17,15 | 18,63 | 18,52 | 3.441.228 |
| 28 feb 2024 | 19,80 | 19,95 | 17,56 | 17,56 | 17,45 | 4.958.766 |
| 27 feb 2024 | 19,16 | 19,58 | 18,80 | 19,51 | 19,39 | 2.743.324 |
| 26 feb 2024 | 18,60 | 19,74 | 18,52 | 19,21 | 19,09 | 3.897.781 |
| 23 feb 2024 | 18,21 | 18,57 | 17,82 | 18,55 | 18,44 | 3.402.411 |
| 22 feb 2024 | 17,59 | 18,03 | 17,38 | 18,01 | 17,90 | 3.560.563 |
| 21 feb 2024 | 16,65 | 18,13 | 16,65 | 17,59 | 17,48 | 4.059.095 |
| 20 feb 2024 | 16,71 | 16,99 | 16,16 | 16,89 | 16,79 | 3.273.775 |
| 19 feb 2024 | 16,03 | 17,04 | 15,92 | 16,86 | 16,76 | 5.157.428 |
| 08 feb 2024 | 14,80 | 16,03 | 13,91 | 16,03 | 15,93 | 6.534.932 |
| 07 feb 2024 | 14,50 | 16,39 | 13,80 | 14,57 | 14,48 | 5.912.919 |
| 06 feb 2024 | 14,17 | 15,47 | 13,68 | 14,90 | 14,81 | 3.942.354 |
| 05 feb 2024 | 16,77 | 16,96 | 15,20 | 15,20 | 15,11 | 2.869.172 |
| 02 feb 2024 | 17,99 | 18,45 | 16,22 | 16,89 | 16,79 | 2.212.399 |
| 01 feb 2024 | 18,20 | 18,55 | 17,72 | 17,96 | 17,85 | 1.989.427 |
| 31 ene 2024 | 19,66 | 19,75 | 18,18 | 18,25 | 18,14 | 1.975.934 |
| 30 ene 2024 | 19,99 | 20,79 | 19,75 | 19,75 | 19,63 | 1.706.843 |
| 29 ene 2024 | 21,01 | 21,60 | 20,31 | 20,40 | 20,28 | 1.734.739 |
| 26 ene 2024 | 20,81 | 21,18 | 20,70 | 20,82 | 20,69 | 1.282.353 |
| *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.