Mercados españoles cerrados en 48 mins
IBEX 35
11.039,20 -79,70 (-0,72%) Euro Stoxx 50
4.917,09 -18,88 (-0,38%) Dólar/Euro
1,0693 -0,0023 (-0,21%) Petróleo Brent
84,96 -0,05 (-0,06%) Oro
2.309,40 -21,40 (-0,92%) Bitcoin EUR
57.623,41 -242,10 (-0,42%)
JIANGXI BESTOO ENE (001376.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 | 18,83 | 18,87 | 18,11 | 18,84 | 18,84 | 4.281.078 |
| 25 jun 2024 | 18,40 | 18,62 | 18,06 | 18,47 | 18,47 | 3.272.632 |
| 24 jun 2024 | 18,61 | 19,20 | 18,33 | 18,41 | 18,41 | 4.638.208 |
| 21 jun 2024 | 18,83 | 18,92 | 18,46 | 18,54 | 18,54 | 2.893.697 |
| 20 jun 2024 | 19,65 | 19,65 | 18,81 | 18,83 | 18,83 | 4.623.904 |
| 19 jun 2024 | 20,46 | 20,52 | 19,51 | 19,70 | 19,70 | 5.079.504 |
| 18 jun 2024 | 19,90 | 20,38 | 19,80 | 20,34 | 20,34 | 4.280.293 |
| 17 jun 2024 | 19,77 | 20,30 | 19,66 | 19,90 | 19,90 | 3.400.404 |
| 14 jun 2024 | 20,39 | 20,66 | 20,10 | 20,13 | 20,13 | 4.470.498 |
| 13 jun 2024 | 20,32 | 20,70 | 20,21 | 20,45 | 20,45 | 5.133.012 |
| 12 jun 2024 | 19,40 | 20,61 | 19,40 | 20,44 | 20,44 | 6.668.398 |
| 11 jun 2024 | 19,77 | 19,77 | 19,01 | 19,64 | 19,64 | 4.236.468 |
| 07 jun 2024 | 20,35 | 20,69 | 19,21 | 19,56 | 19,56 | 6.713.212 |
| 06 jun 2024 | 20,95 | 21,37 | 20,21 | 20,21 | 20,21 | 6.965.400 |
| 05 jun 2024 | 22,13 | 22,16 | 21,19 | 21,20 | 21,20 | 7.535.533 |
| 04 jun 2024 | 21,45 | 22,60 | 20,91 | 22,44 | 22,44 | 10.266.400 |
| 03 jun 2024 | 21,85 | 21,90 | 20,90 | 21,60 | 21,60 | 7.513.008 |
| 31 may 2024 | 21,80 | 22,06 | 21,31 | 21,80 | 21,80 | 9.393.400 |
| 30 may 2024 | 22,63 | 23,19 | 21,50 | 21,58 | 21,58 | 12.139.850 |
| 29 may 2024 | 23,31 | 23,75 | 22,69 | 22,80 | 22,80 | 22.679.880 |
| 28 may 2024 | 20,75 | 23,03 | 20,56 | 23,03 | 23,03 | 14.580.310 |
| 27 may 2024 | 22,10 | 22,21 | 20,69 | 20,94 | 20,94 | 11.200.270 |
| 24 may 2024 | 22,30 | 23,80 | 22,20 | 22,21 | 22,21 | 13.828.560 |
| 23 may 2024 | 22,13 | 22,76 | 21,52 | 22,49 | 22,49 | 9.859.594 |
| 22 may 2024 | 22,61 | 22,62 | 22,16 | 22,21 | 22,21 | 7.644.200 |
| 21 may 2024 | 22,87 | 23,20 | 22,51 | 22,62 | 22,62 | 12.359.740 |
| 20 may 2024 | 22,27 | 23,10 | 22,27 | 22,87 | 22,87 | 18.167.330 |
| 17 may 2024 | 20,91 | 22,97 | 20,91 | 22,61 | 22,61 | 19.658.370 |
| 16 may 2024 | 20,75 | 21,25 | 20,72 | 20,88 | 20,88 | 6.893.804 |
| 15 may 2024 | 21,57 | 21,68 | 20,70 | 20,99 | 20,99 | 9.594.088 |
| 14 may 2024 | 22,62 | 23,10 | 21,38 | 21,58 | 21,58 | 16.805.620 |
| 13 may 2024 | 22,40 | 23,90 | 21,68 | 23,36 | 23,36 | 18.921.190 |
| 10 may 2024 | 21,66 | 23,52 | 21,51 | 23,00 | 23,00 | 21.822.650 |
| 09 may 2024 | 21,50 | 21,98 | 21,02 | 21,65 | 21,65 | 14.425.030 |
| 08 may 2024 | 21,08 | 23,33 | 21,08 | 21,95 | 21,95 | 21.761.870 |
| 07 may 2024 | 20,97 | 21,98 | 20,95 | 21,27 | 21,27 | 26.281.140 |
| 06 may 2024 | 19,30 | 20,96 | 19,18 | 20,96 | 20,96 | 20.402.830 |
| 30 abr 2024 | 19,79 | 19,95 | 18,96 | 19,05 | 19,05 | 7.785.676 |
| 29 abr 2024 | 19,00 | 19,62 | 18,87 | 19,37 | 19,37 | 9.731.508 |
| 26 abr 2024 | 19,60 | 19,67 | 19,30 | 19,31 | 19,31 | 11.744.010 |
| 25 abr 2024 | 19,66 | 20,25 | 19,27 | 20,05 | 20,05 | 15.387.000 |
| 24 abr 2024 | 20,03 | 20,26 | 19,53 | 19,72 | 19,72 | 13.633.000 |
| 23 abr 2024 | 19,27 | 21,34 | 19,27 | 20,40 | 20,40 | 19.985.890 |
| 22 abr 2024 | 19,02 | 20,50 | 18,70 | 19,83 | 19,83 | 26.242.330 |
| 19 abr 2024 | 16,93 | 19,06 | 16,86 | 19,06 | 19,06 | 17.084.150 |
| 18 abr 2024 | 17,59 | 18,06 | 17,10 | 17,33 | 17,33 | 19.574.070 |
| 17 abr 2024 | 16,31 | 19,69 | 16,30 | 18,76 | 18,76 | 26.411.210 |
| 17 abr 2024 | 0.1 Dividendo | |||||
| 16 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,02 | 547.700 |
| 15 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,02 | 1.626.700 |
| 12 abr 2024 | 24,85 | 27,34 | 22,37 | 22,37 | 22,25 | 31.504.040 |
| 11 abr 2024 | 24,50 | 24,85 | 21,58 | 24,85 | 24,71 | 13.550.000 |
| 10 abr 2024 | 22,59 | 22,59 | 21,67 | 22,59 | 22,47 | 11.770.660 |
| 09 abr 2024 | 19,42 | 20,54 | 19,42 | 20,54 | 20,43 | 13.349.680 |
| 08 abr 2024 | 16,85 | 18,67 | 16,33 | 18,67 | 18,57 | 15.447.960 |
| 03 abr 2024 | 16,64 | 17,60 | 16,17 | 16,97 | 16,88 | 5.556.800 |
| 02 abr 2024 | 16,78 | 16,98 | 16,60 | 16,68 | 16,59 | 2.571.616 |
| 01 abr 2024 | 16,58 | 16,85 | 16,41 | 16,85 | 16,76 | 2.333.500 |
| 29 mar 2024 | 16,22 | 16,51 | 16,19 | 16,46 | 16,37 | 1.962.008 |
| 28 mar 2024 | 15,86 | 16,35 | 15,78 | 16,22 | 16,13 | 3.002.204 |
| 27 mar 2024 | 16,58 | 16,70 | 15,83 | 15,84 | 15,75 | 3.332.300 |
| 26 mar 2024 | 16,73 | 16,94 | 16,22 | 16,60 | 16,51 | 3.534.008 |
| 25 mar 2024 | 17,25 | 17,43 | 16,85 | 16,86 | 16,77 | 3.482.008 |
| 22 mar 2024 | 17,87 | 18,02 | 17,43 | 17,45 | 17,35 | 3.985.900 |
| 21 mar 2024 | 18,01 | 18,11 | 17,70 | 17,84 | 17,74 | 3.832.440 |
| 20 mar 2024 | 18,09 | 18,18 | 17,81 | 18,07 | 17,97 | 3.508.004 |
| 19 mar 2024 | 18,21 | 18,34 | 17,97 | 18,00 | 17,90 | 5.818.604 |
| 18 mar 2024 | 17,70 | 18,21 | 17,70 | 18,20 | 18,10 | 7.061.404 |
| 15 mar 2024 | 17,22 | 18,00 | 17,22 | 17,70 | 17,60 | 6.545.883 |
| 14 mar 2024 | 17,56 | 17,64 | 17,11 | 17,37 | 17,27 | 3.910.380 |
| 13 mar 2024 | 17,49 | 17,72 | 17,18 | 17,63 | 17,53 | 5.004.200 |
| 12 mar 2024 | 17,61 | 17,65 | 17,22 | 17,44 | 17,34 | 4.816.904 |
| 11 mar 2024 | 17,12 | 17,65 | 17,11 | 17,48 | 17,38 | 5.172.500 |
| 08 mar 2024 | 17,96 | 18,09 | 17,09 | 17,26 | 17,16 | 7.854.012 |
| 07 mar 2024 | 17,12 | 17,75 | 16,95 | 17,75 | 17,65 | 9.301.596 |
| 06 mar 2024 | 16,60 | 17,50 | 16,51 | 17,32 | 17,22 | 7.629.876 |
| 05 mar 2024 | 17,07 | 17,07 | 16,53 | 16,61 | 16,52 | 3.526.000 |
| 04 mar 2024 | 17,39 | 17,40 | 16,75 | 17,08 | 16,99 | 3.837.200 |
| 01 mar 2024 | 17,31 | 17,55 | 17,01 | 17,21 | 17,12 | 4.696.478 |
| 29 feb 2024 | 16,48 | 17,42 | 16,40 | 17,32 | 17,22 | 6.625.200 |
| 28 feb 2024 | 18,18 | 18,45 | 16,73 | 16,73 | 16,64 | 10.595.470 |
| 27 feb 2024 | 17,35 | 18,17 | 17,35 | 18,17 | 18,07 | 8.258.069 |
| 26 feb 2024 | 17,89 | 18,00 | 17,35 | 17,55 | 17,45 | 9.669.197 |
| 23 feb 2024 | 17,66 | 18,22 | 17,40 | 17,95 | 17,85 | 11.695.550 |
| 22 feb 2024 | 16,99 | 17,48 | 16,74 | 17,48 | 17,38 | 13.106.340 |
| 21 feb 2024 | 15,86 | 17,45 | 15,80 | 16,67 | 16,58 | 15.610.350 |
| 20 feb 2024 | 15,99 | 16,43 | 15,81 | 16,30 | 16,21 | 13.541.270 |
| 19 feb 2024 | 15,10 | 15,70 | 14,74 | 15,69 | 15,60 | 14.003.300 |
| 08 feb 2024 | 14,24 | 15,67 | 13,68 | 15,26 | 15,18 | 17.473.860 |
| 07 feb 2024 | 15,95 | 16,40 | 15,20 | 15,20 | 15,12 | 16.002.170 |
| 06 feb 2024 | 16,30 | 18,99 | 16,30 | 16,89 | 16,80 | 19.455.070 |
| 05 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,01 | 841.600 |
| 02 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,01 | 1.719.400 |
| 01 feb 2024 | 25,66 | 26,77 | 22,35 | 22,35 | 22,23 | 25.652.180 |
| 31 ene 2024 | 23,52 | 24,83 | 22,18 | 24,83 | 24,69 | 21.420.020 |
| 30 ene 2024 | 20,00 | 22,57 | 19,25 | 22,57 | 22,45 | 14.672.960 |
| 29 ene 2024 | 18,95 | 20,52 | 18,85 | 20,52 | 20,41 | 9.063.732 |
| 26 ene 2024 | 18,69 | 18,87 | 18,55 | 18,65 | 18,55 | 2.130.372 |
| 25 ene 2024 | 18,33 | 18,77 | 18,15 | 18,71 | 18,61 | 2.901.753 |
| 24 ene 2024 | 18,13 | 18,35 | 17,59 | 18,29 | 18,19 | 2.648.953 |
| *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.