Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.588,13 +125,23 (+0,20%)
Boen Group Co., Ltd. (001366.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 13,65 | 13,65 | 13,22 | 13,60 | 13,60 | 8.376.569 |
| 16 may 2024 | 13,65 | 14,09 | 13,58 | 13,67 | 13,67 | 10.608.261 |
| 15 may 2024 | 14,19 | 14,70 | 13,80 | 13,87 | 13,87 | 16.227.105 |
| 14 may 2024 | 17,48 | 17,48 | 15,32 | 15,33 | 15,33 | 25.097.064 |
| 13 may 2024 | 15,80 | 17,02 | 15,51 | 17,02 | 17,02 | 21.743.068 |
| 10 may 2024 | 14,35 | 15,47 | 14,35 | 15,47 | 15,47 | 8.700.207 |
| 09 may 2024 | 13,87 | 14,43 | 13,78 | 14,06 | 14,06 | 11.411.070 |
| 08 may 2024 | 14,03 | 14,99 | 13,75 | 14,51 | 14,51 | 16.304.263 |
| 07 may 2024 | 16,40 | 16,40 | 14,35 | 15,00 | 15,00 | 22.354.132 |
| 06 may 2024 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | 2.997.871 |
| 30 abr 2024 | 12,46 | 13,66 | 12,46 | 13,66 | 13,66 | 7.093.605 |
| 29 abr 2024 | 11,79 | 12,76 | 11,79 | 12,42 | 12,42 | 6.470.151 |
| 26 abr 2024 | 11,60 | 11,99 | 11,30 | 11,63 | 11,63 | 3.481.700 |
| 25 abr 2024 | 11,43 | 11,56 | 11,32 | 11,50 | 11,50 | 1.769.163 |
| 24 abr 2024 | 11,24 | 11,44 | 11,20 | 11,43 | 11,43 | 2.269.400 |
| 23 abr 2024 | 11,08 | 11,30 | 10,88 | 11,24 | 11,24 | 2.304.700 |
| 22 abr 2024 | 10,90 | 11,33 | 10,48 | 11,13 | 11,13 | 3.192.990 |
| 19 abr 2024 | 11,10 | 11,19 | 10,85 | 11,02 | 11,02 | 2.013.000 |
| 18 abr 2024 | 11,24 | 11,35 | 10,82 | 11,12 | 11,12 | 3.067.390 |
| 17 abr 2024 | 10,63 | 11,28 | 10,63 | 11,27 | 11,27 | 3.881.339 |
| 16 abr 2024 | 11,65 | 11,65 | 10,46 | 10,46 | 10,46 | 3.537.692 |
| 15 abr 2024 | 12,46 | 12,62 | 11,37 | 11,62 | 11,62 | 4.553.943 |
| 12 abr 2024 | 12,85 | 12,95 | 12,48 | 12,53 | 12,53 | 3.492.281 |
| 11 abr 2024 | 13,28 | 13,34 | 12,79 | 12,84 | 12,84 | 4.872.547 |
| 10 abr 2024 | 13,77 | 14,10 | 13,31 | 13,40 | 13,40 | 4.066.420 |
| 09 abr 2024 | 13,41 | 14,30 | 13,21 | 13,88 | 13,88 | 5.137.488 |
| 08 abr 2024 | 13,94 | 14,32 | 13,27 | 13,78 | 13,78 | 5.431.004 |
| 03 abr 2024 | 13,79 | 14,39 | 13,70 | 13,90 | 13,90 | 4.915.910 |
| 02 abr 2024 | 14,12 | 14,25 | 13,62 | 13,90 | 13,90 | 6.330.001 |
| 01 abr 2024 | 14,35 | 14,55 | 13,95 | 14,35 | 14,35 | 8.220.664 |
| 29 mar 2024 | 13,69 | 14,60 | 13,51 | 14,42 | 14,42 | 7.194.159 |
| 28 mar 2024 | 13,20 | 13,90 | 13,11 | 13,69 | 13,69 | 7.119.896 |
| 27 mar 2024 | 13,68 | 14,00 | 13,27 | 13,45 | 13,45 | 7.899.500 |
| 26 mar 2024 | 14,00 | 14,57 | 13,50 | 14,04 | 14,04 | 13.354.100 |
| 25 mar 2024 | 13,00 | 14,36 | 13,00 | 14,36 | 14,36 | 6.349.622 |
| 22 mar 2024 | 13,62 | 13,62 | 12,97 | 13,05 | 13,05 | 8.139.579 |
| 21 mar 2024 | 13,66 | 13,98 | 13,38 | 13,83 | 13,83 | 10.573.718 |
| 20 mar 2024 | 14,00 | 14,53 | 13,70 | 13,84 | 13,84 | 15.475.403 |
| 19 mar 2024 | 12,20 | 13,51 | 12,20 | 13,51 | 13,51 | 3.572.218 |
| 18 mar 2024 | 11,97 | 12,59 | 11,82 | 12,28 | 12,28 | 6.352.330 |
| 15 mar 2024 | 11,66 | 11,87 | 11,56 | 11,84 | 11,84 | 4.051.683 |
| 14 mar 2024 | 11,69 | 11,80 | 11,40 | 11,67 | 11,67 | 3.441.945 |
| 13 mar 2024 | 11,63 | 11,74 | 11,55 | 11,69 | 11,69 | 3.788.645 |
| 12 mar 2024 | 11,69 | 11,84 | 11,47 | 11,70 | 11,70 | 5.426.927 |
| 11 mar 2024 | 11,30 | 12,22 | 11,10 | 11,69 | 11,69 | 7.310.700 |
| 08 mar 2024 | 11,39 | 11,59 | 10,94 | 11,25 | 11,25 | 5.145.237 |
| 07 mar 2024 | 12,00 | 12,26 | 11,36 | 11,45 | 11,45 | 8.616.095 |
| 06 mar 2024 | 10,78 | 11,73 | 10,66 | 11,73 | 11,73 | 4.947.871 |
| 05 mar 2024 | 10,93 | 10,99 | 10,63 | 10,66 | 10,66 | 2.256.745 |
| 04 mar 2024 | 11,12 | 11,25 | 10,80 | 11,01 | 11,01 | 2.560.592 |
| 01 mar 2024 | 11,16 | 11,27 | 11,01 | 11,16 | 11,16 | 2.419.396 |
| 29 feb 2024 | 10,48 | 11,17 | 10,34 | 11,14 | 11,14 | 3.765.040 |
| 28 feb 2024 | 11,93 | 12,22 | 10,68 | 10,76 | 10,76 | 5.494.889 |
| 27 feb 2024 | 11,57 | 11,90 | 11,35 | 11,85 | 11,85 | 3.414.986 |
| 26 feb 2024 | 11,28 | 11,68 | 11,19 | 11,47 | 11,47 | 3.426.653 |
| 23 feb 2024 | 10,96 | 11,29 | 10,81 | 11,28 | 11,28 | 3.257.321 |
| 22 feb 2024 | 10,46 | 10,94 | 10,35 | 10,91 | 10,91 | 3.036.316 |
| 21 feb 2024 | 10,27 | 10,71 | 10,06 | 10,50 | 10,50 | 3.441.146 |
| 20 feb 2024 | 9,99 | 10,30 | 9,77 | 10,28 | 10,28 | 2.968.853 |
| 19 feb 2024 | 9,50 | 10,10 | 9,50 | 9,99 | 9,99 | 4.287.051 |
| 08 feb 2024 | 8,78 | 9,68 | 8,32 | 9,58 | 9,58 | 5.568.590 |
| 07 feb 2024 | 9,84 | 9,92 | 8,92 | 8,96 | 8,96 | 5.237.600 |
| 06 feb 2024 | 9,49 | 10,34 | 9,32 | 9,91 | 9,91 | 4.802.841 |
| 05 feb 2024 | 11,42 | 11,42 | 10,35 | 10,35 | 10,35 | 3.330.142 |
| 02 feb 2024 | 12,18 | 12,63 | 11,06 | 11,50 | 11,50 | 3.683.229 |
| 01 feb 2024 | 12,23 | 12,43 | 11,80 | 12,29 | 12,29 | 2.617.495 |
| 31 ene 2024 | 13,12 | 13,13 | 12,26 | 12,38 | 12,38 | 2.088.186 |
| 30 ene 2024 | 13,51 | 13,62 | 13,13 | 13,14 | 13,14 | 1.821.590 |
| 29 ene 2024 | 14,20 | 14,22 | 13,58 | 13,63 | 13,63 | 2.028.186 |
| 26 ene 2024 | 13,98 | 14,26 | 13,92 | 14,07 | 14,07 | 2.323.100 |
| 25 ene 2024 | 13,42 | 14,02 | 13,38 | 13,97 | 13,97 | 2.576.745 |
| 24 ene 2024 | 13,30 | 13,57 | 13,00 | 13,45 | 13,45 | 2.741.000 |
| 23 ene 2024 | 13,51 | 13,60 | 12,88 | 13,28 | 13,28 | 3.025.992 |
| 22 ene 2024 | 14,36 | 14,36 | 13,44 | 13,58 | 13,58 | 3.035.000 |
| 19 ene 2024 | 14,80 | 14,80 | 14,34 | 14,35 | 14,35 | 2.074.500 |
| 18 ene 2024 | 14,88 | 15,00 | 14,37 | 14,77 | 14,77 | 3.551.707 |
| 17 ene 2024 | 15,34 | 15,46 | 14,98 | 14,98 | 14,98 | 2.371.046 |
| 16 ene 2024 | 15,27 | 15,44 | 15,10 | 15,40 | 15,40 | 2.650.744 |
| 15 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 12 ene 2024 | 15,50 | 15,75 | 15,50 | 15,50 | 15,50 | 4.063.000 |
| 11 ene 2024 | 15,18 | 15,58 | 15,07 | 15,54 | 15,54 | 3.872.875 |
| 10 ene 2024 | 15,38 | 15,51 | 15,23 | 15,27 | 15,27 | 3.543.321 |
| 09 ene 2024 | 15,31 | 15,58 | 15,20 | 15,40 | 15,40 | 4.125.800 |
| 08 ene 2024 | 15,43 | 15,73 | 15,22 | 15,22 | 15,22 | 4.528.545 |
| 05 ene 2024 | 16,05 | 16,24 | 15,41 | 15,48 | 15,48 | 7.368.131 |
| 04 ene 2024 | 15,80 | 16,10 | 15,59 | 16,05 | 16,05 | 7.858.500 |
| 03 ene 2024 | 16,31 | 16,40 | 15,74 | 15,90 | 15,90 | 10.854.955 |
| 02 ene 2024 | 16,25 | 16,85 | 16,25 | 16,60 | 16,60 | 15.138.714 |
| 29 dic 2023 | 16,20 | 16,88 | 16,20 | 16,47 | 16,47 | 20.591.979 |
| 28 dic 2023 | 20,41 | 20,78 | 17,55 | 17,55 | 17,55 | 27.458.293 |
| 27 dic 2023 | 19,32 | 19,50 | 19,30 | 19,50 | 19,50 | 4.981.295 |
| 26 dic 2023 | 17,73 | 17,73 | 17,18 | 17,73 | 17,73 | 9.495.337 |
| 25 dic 2023 | 14,76 | 16,12 | 14,65 | 16,12 | 16,12 | 8.724.835 |
| 22 dic 2023 | 14,90 | 14,92 | 14,64 | 14,65 | 14,65 | 1.453.300 |
| 21 dic 2023 | 14,67 | 14,82 | 14,46 | 14,80 | 14,80 | 1.493.300 |
| 20 dic 2023 | 14,77 | 14,97 | 14,71 | 14,76 | 14,76 | 1.607.345 |
| 19 dic 2023 | 14,75 | 14,84 | 14,62 | 14,71 | 14,71 | 1.392.172 |
| 18 dic 2023 | 14,75 | 15,15 | 14,75 | 14,82 | 14,82 | 1.923.676 |
| 15 dic 2023 | 14,77 | 14,90 | 14,67 | 14,86 | 14,86 | 1.298.700 |
| 14 dic 2023 | 14,82 | 14,96 | 14,76 | 14,76 | 14,76 | 1.234.596 |
| *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.