Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.898,54 +521,64 (+0,82%)
GDH Supertime Group Company Limited (001338.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 11,44 | 11,61 | 11,40 | 11,46 | 11,46 | 5.430.500 |
| 23 may 2024 | 11,67 | 11,75 | 11,41 | 11,45 | 11,45 | 7.267.549 |
| 22 may 2024 | 11,81 | 11,90 | 11,70 | 11,75 | 11,75 | 5.078.449 |
| 21 may 2024 | 11,88 | 11,97 | 11,70 | 11,84 | 11,84 | 7.036.700 |
| 20 may 2024 | 11,70 | 11,95 | 11,66 | 11,90 | 11,90 | 8.867.700 |
| 17 may 2024 | 11,56 | 11,76 | 11,53 | 11,70 | 11,70 | 7.812.227 |
| 16 may 2024 | 11,64 | 11,78 | 11,54 | 11,57 | 11,57 | 7.938.427 |
| 15 may 2024 | 11,77 | 11,83 | 11,60 | 11,64 | 11,64 | 8.256.143 |
| 14 may 2024 | 11,68 | 12,12 | 11,64 | 11,79 | 11,79 | 15.377.900 |
| 13 may 2024 | 11,53 | 11,90 | 11,46 | 11,65 | 11,65 | 13.458.899 |
| 10 may 2024 | 11,58 | 11,74 | 11,45 | 11,61 | 11,61 | 10.236.092 |
| 09 may 2024 | 11,30 | 11,63 | 11,30 | 11,57 | 11,57 | 13.028.400 |
| 08 may 2024 | 11,44 | 11,50 | 11,25 | 11,28 | 11,28 | 8.708.200 |
| 07 may 2024 | 11,50 | 11,59 | 11,39 | 11,46 | 11,46 | 10.304.212 |
| 06 may 2024 | 11,48 | 11,63 | 11,36 | 11,54 | 11,54 | 12.381.450 |
| 30 abr 2024 | 11,14 | 11,40 | 11,14 | 11,31 | 11,31 | 12.061.563 |
| 29 abr 2024 | 10,85 | 11,44 | 10,84 | 11,15 | 11,15 | 15.960.939 |
| 26 abr 2024 | 11,55 | 11,56 | 10,78 | 10,89 | 10,89 | 19.197.064 |
| 25 abr 2024 | 10,40 | 10,63 | 10,35 | 10,54 | 10,54 | 6.655.427 |
| 24 abr 2024 | 10,50 | 10,54 | 10,34 | 10,45 | 10,45 | 6.663.785 |
| 23 abr 2024 | 10,21 | 10,75 | 10,16 | 10,55 | 10,55 | 11.752.985 |
| 22 abr 2024 | 9,99 | 10,40 | 9,84 | 10,26 | 10,26 | 8.941.712 |
| 19 abr 2024 | 9,90 | 10,03 | 9,80 | 9,95 | 9,95 | 4.869.800 |
| 18 abr 2024 | 9,89 | 10,15 | 9,65 | 9,93 | 9,93 | 5.949.207 |
| 17 abr 2024 | 9,20 | 9,89 | 9,19 | 9,87 | 9,87 | 8.364.998 |
| 16 abr 2024 | 9,83 | 9,89 | 9,08 | 9,08 | 9,08 | 9.814.800 |
| 15 abr 2024 | 10,35 | 10,40 | 9,82 | 9,99 | 9,99 | 8.448.400 |
| 12 abr 2024 | 10,53 | 10,68 | 10,35 | 10,39 | 10,39 | 4.724.500 |
| 11 abr 2024 | 10,42 | 10,62 | 10,32 | 10,54 | 10,54 | 4.601.100 |
| 10 abr 2024 | 10,76 | 10,81 | 10,45 | 10,55 | 10,55 | 5.744.800 |
| 09 abr 2024 | 10,61 | 10,92 | 10,45 | 10,82 | 10,82 | 6.895.500 |
| 08 abr 2024 | 10,85 | 10,86 | 10,60 | 10,61 | 10,61 | 5.611.900 |
| 03 abr 2024 | 10,85 | 10,95 | 10,75 | 10,86 | 10,86 | 4.838.800 |
| 02 abr 2024 | 10,83 | 10,93 | 10,76 | 10,84 | 10,84 | 5.656.900 |
| 01 abr 2024 | 10,39 | 10,89 | 10,39 | 10,82 | 10,82 | 8.662.600 |
| 29 mar 2024 | 10,31 | 10,45 | 10,21 | 10,39 | 10,39 | 2.536.300 |
| 28 mar 2024 | 10,18 | 10,42 | 10,12 | 10,27 | 10,27 | 6.167.800 |
| 27 mar 2024 | 10,43 | 10,59 | 10,16 | 10,17 | 10,17 | 5.421.200 |
| 26 mar 2024 | 10,38 | 10,57 | 10,26 | 10,44 | 10,44 | 5.749.700 |
| 25 mar 2024 | 10,67 | 10,79 | 10,39 | 10,41 | 10,41 | 8.253.200 |
| 22 mar 2024 | 10,96 | 11,11 | 10,71 | 10,75 | 10,75 | 6.794.600 |
| 21 mar 2024 | 10,93 | 11,10 | 10,87 | 11,00 | 11,00 | 7.748.542 |
| 20 mar 2024 | 10,87 | 10,99 | 10,76 | 10,94 | 10,94 | 9.122.488 |
| 19 mar 2024 | 10,65 | 11,15 | 10,63 | 10,84 | 10,84 | 13.556.160 |
| 18 mar 2024 | 10,53 | 10,71 | 10,42 | 10,68 | 10,68 | 7.511.160 |
| 15 mar 2024 | 10,33 | 10,54 | 10,23 | 10,52 | 10,52 | 7.013.356 |
| 14 mar 2024 | 10,31 | 10,55 | 10,22 | 10,34 | 10,34 | 5.807.893 |
| 13 mar 2024 | 10,45 | 10,45 | 10,23 | 10,37 | 10,37 | 7.288.917 |
| 12 mar 2024 | 10,16 | 10,49 | 10,12 | 10,47 | 10,47 | 12.302.290 |
| 11 mar 2024 | 10,02 | 10,23 | 9,96 | 10,17 | 10,17 | 8.675.624 |
| 08 mar 2024 | 10,22 | 10,36 | 9,93 | 10,04 | 10,04 | 7.854.857 |
| 07 mar 2024 | 10,00 | 10,76 | 10,00 | 10,18 | 10,18 | 13.009.292 |
| 06 mar 2024 | 9,99 | 10,09 | 9,84 | 10,01 | 10,01 | 4.751.098 |
| 05 mar 2024 | 10,10 | 10,22 | 9,96 | 10,00 | 10,00 | 4.801.607 |
| 04 mar 2024 | 10,34 | 10,38 | 10,10 | 10,22 | 10,22 | 5.600.900 |
| 01 mar 2024 | 10,17 | 10,47 | 10,05 | 10,29 | 10,29 | 8.592.300 |
| 29 feb 2024 | 9,81 | 10,18 | 9,76 | 10,17 | 10,17 | 6.291.100 |
| 28 feb 2024 | 10,36 | 10,66 | 9,90 | 9,91 | 9,91 | 10.423.993 |
| 27 feb 2024 | 10,20 | 10,37 | 10,10 | 10,37 | 10,37 | 5.507.700 |
| 26 feb 2024 | 10,30 | 10,38 | 10,12 | 10,21 | 10,21 | 6.389.619 |
| 23 feb 2024 | 9,99 | 10,26 | 9,88 | 10,26 | 10,26 | 7.415.073 |
| 22 feb 2024 | 9,85 | 10,04 | 9,81 | 9,98 | 9,98 | 7.729.661 |
| 21 feb 2024 | 9,60 | 10,22 | 9,52 | 9,94 | 9,94 | 11.118.445 |
| 20 feb 2024 | 9,66 | 9,68 | 9,50 | 9,65 | 9,65 | 5.166.352 |
| 19 feb 2024 | 9,77 | 9,80 | 9,55 | 9,71 | 9,71 | 8.536.579 |
| 08 feb 2024 | 9,13 | 9,69 | 9,06 | 9,65 | 9,65 | 9.772.336 |
| 07 feb 2024 | 8,96 | 9,27 | 8,73 | 9,05 | 9,05 | 10.001.911 |
| 06 feb 2024 | 8,40 | 9,06 | 8,11 | 8,86 | 8,86 | 9.316.960 |
| 05 feb 2024 | 9,34 | 9,35 | 8,49 | 8,60 | 8,60 | 10.038.459 |
| 02 feb 2024 | 9,89 | 10,14 | 9,11 | 9,43 | 9,43 | 8.110.400 |
| 01 feb 2024 | 9,82 | 10,15 | 9,61 | 9,90 | 9,90 | 6.247.909 |
| 31 ene 2024 | 10,39 | 10,55 | 9,88 | 9,92 | 9,92 | 7.171.224 |
| 30 ene 2024 | 10,70 | 10,79 | 10,39 | 10,41 | 10,41 | 6.320.006 |
| 29 ene 2024 | 11,10 | 11,29 | 10,76 | 10,82 | 10,82 | 8.051.521 |
| 26 ene 2024 | 11,01 | 11,27 | 11,01 | 11,03 | 11,03 | 7.511.077 |
| 25 ene 2024 | 10,84 | 11,12 | 10,71 | 11,11 | 11,11 | 9.714.424 |
| 24 ene 2024 | 10,77 | 11,08 | 10,43 | 10,92 | 10,92 | 12.430.609 |
| 23 ene 2024 | 10,32 | 11,16 | 10,15 | 10,70 | 10,70 | 14.250.773 |
| 22 ene 2024 | 10,81 | 11,11 | 10,30 | 10,32 | 10,32 | 15.920.310 |
| 19 ene 2024 | 11,88 | 11,90 | 11,12 | 11,14 | 11,14 | 22.185.952 |
| 18 ene 2024 | 12,25 | 12,26 | 11,56 | 12,06 | 12,06 | 31.836.671 |
| 17 ene 2024 | 11,75 | 12,94 | 11,55 | 12,56 | 12,56 | 41.138.595 |
| 16 ene 2024 | 11,65 | 11,78 | 11,43 | 11,76 | 11,76 | 4.037.347 |
| 15 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 12 ene 2024 | 11,62 | 11,87 | 11,58 | 11,73 | 11,73 | 4.379.400 |
| 11 ene 2024 | 11,44 | 11,68 | 11,40 | 11,63 | 11,63 | 3.475.600 |
| 10 ene 2024 | 11,45 | 11,63 | 11,22 | 11,53 | 11,53 | 4.823.800 |
| 09 ene 2024 | 11,50 | 11,63 | 11,38 | 11,43 | 11,43 | 3.612.700 |
| 08 ene 2024 | 11,78 | 11,78 | 11,50 | 11,50 | 11,50 | 3.152.700 |
| 05 ene 2024 | 11,97 | 11,97 | 11,68 | 11,70 | 11,70 | 4.613.700 |
| 04 ene 2024 | 11,97 | 11,97 | 11,80 | 11,86 | 11,86 | 3.034.517 |
| 03 ene 2024 | 11,91 | 12,03 | 11,88 | 11,97 | 11,97 | 3.768.294 |
| 02 ene 2024 | 12,13 | 12,13 | 11,88 | 11,92 | 11,92 | 4.526.500 |
| 29 dic 2023 | 12,06 | 12,23 | 11,96 | 12,06 | 12,06 | 7.836.617 |
| 28 dic 2023 | 11,70 | 12,11 | 11,62 | 12,03 | 12,03 | 7.438.000 |
| 27 dic 2023 | 11,48 | 11,67 | 11,43 | 11,65 | 11,65 | 2.716.794 |
| 26 dic 2023 | 11,64 | 11,64 | 11,40 | 11,50 | 11,50 | 2.445.149 |
| 25 dic 2023 | 11,62 | 11,65 | 11,49 | 11,56 | 11,56 | 2.736.800 |
| 22 dic 2023 | 11,80 | 11,88 | 11,64 | 11,66 | 11,66 | 4.547.805 |
| 21 dic 2023 | 11,53 | 11,87 | 11,49 | 11,85 | 11,85 | 5.215.500 |
| *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.