Mercados españoles cerrados en 5 hrs 32 min
IBEX 35
10.988,90 +37,40 (+0,34%) Euro Stoxx 50
4.915,73 +13,13 (+0,27%) Dólar/Euro
1,0711 +0,0002 (+0,02%) Petróleo Brent
87,20 +0,81 (+0,94%) Oro
2.339,70 +3,10 (+0,13%) Bitcoin EUR
57.397,43 +221,30 (+0,39%)
HEFEI SNOWKY ELECT (001387.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 15,83 | 15,86 | 15,08 | 15,50 | 15,50 | 3.660.251 |
| 27 jun 2024 | 16,18 | 16,18 | 15,45 | 15,50 | 15,50 | 4.091.520 |
| 26 jun 2024 | 15,43 | 16,73 | 15,26 | 16,16 | 16,16 | 5.939.425 |
| 25 jun 2024 | 15,80 | 16,40 | 15,57 | 15,70 | 15,70 | 5.417.574 |
| 24 jun 2024 | 15,51 | 17,07 | 15,12 | 16,21 | 16,21 | 7.820.707 |
| 21 jun 2024 | 15,83 | 15,94 | 15,44 | 15,52 | 15,52 | 1.668.930 |
| 20 jun 2024 | 15,97 | 16,15 | 15,60 | 15,88 | 15,88 | 2.991.366 |
| 19 jun 2024 | 16,19 | 16,19 | 15,83 | 16,09 | 16,09 | 2.480.970 |
| 18 jun 2024 | 16,00 | 16,23 | 15,91 | 16,14 | 16,14 | 1.835.457 |
| 17 jun 2024 | 16,00 | 16,15 | 15,70 | 16,12 | 16,12 | 2.483.583 |
| 14 jun 2024 | 16,28 | 16,32 | 15,98 | 16,12 | 16,12 | 2.489.026 |
| 13 jun 2024 | 16,09 | 16,30 | 16,02 | 16,18 | 16,18 | 2.306.788 |
| 12 jun 2024 | 15,90 | 16,15 | 15,85 | 16,13 | 16,13 | 2.094.628 |
| 11 jun 2024 | 15,77 | 16,06 | 15,55 | 15,97 | 15,97 | 2.250.960 |
| 07 jun 2024 | 15,50 | 15,88 | 15,36 | 15,80 | 15,80 | 2.945.997 |
| 06 jun 2024 | 15,97 | 16,37 | 15,31 | 15,31 | 15,31 | 3.154.824 |
| 05 jun 2024 | 16,45 | 16,60 | 15,93 | 16,00 | 16,00 | 2.866.308 |
| 04 jun 2024 | 16,48 | 16,78 | 15,83 | 16,65 | 16,65 | 3.025.485 |
| 03 jun 2024 | 16,83 | 16,96 | 16,26 | 16,49 | 16,49 | 2.780.240 |
| 03 jun 2024 | 0.35 Dividendo | |||||
| 03 jun 2024 | 1.3:1 Split de acciones | |||||
| 31 may 2024 | 16,90 | 17,31 | 16,90 | 17,27 | 16,92 | 3.698.827 |
| 30 may 2024 | 17,14 | 17,19 | 16,84 | 16,85 | 16,50 | 2.372.568 |
| 29 may 2024 | 16,99 | 17,20 | 16,83 | 17,20 | 16,85 | 3.011.423 |
| 28 may 2024 | 16,85 | 17,05 | 16,57 | 16,93 | 16,59 | 3.060.069 |
| 27 may 2024 | 16,73 | 17,02 | 16,32 | 16,88 | 16,54 | 3.367.254 |
| 24 may 2024 | 17,43 | 17,54 | 16,69 | 16,71 | 16,37 | 5.295.538 |
| 23 may 2024 | 18,32 | 18,35 | 17,54 | 17,58 | 17,22 | 6.098.681 |
| 22 may 2024 | 18,58 | 18,67 | 18,23 | 18,45 | 18,08 | 5.874.715 |
| 21 may 2024 | 18,08 | 18,83 | 17,90 | 18,65 | 18,28 | 8.595.543 |
| 20 may 2024 | 18,25 | 18,50 | 18,08 | 18,17 | 17,80 | 5.171.716 |
| 17 may 2024 | 17,96 | 18,38 | 17,72 | 18,38 | 18,00 | 6.008.274 |
| 16 may 2024 | 17,83 | 18,36 | 17,56 | 18,06 | 17,70 | 6.208.498 |
| 15 may 2024 | 17,83 | 18,42 | 17,69 | 17,98 | 17,61 | 5.945.917 |
| 14 may 2024 | 18,08 | 18,33 | 17,73 | 17,78 | 17,42 | 4.357.655 |
| 13 may 2024 | 18,05 | 18,52 | 17,50 | 18,22 | 17,85 | 5.319.952 |
| 10 may 2024 | 18,27 | 18,55 | 17,98 | 18,42 | 18,04 | 5.242.797 |
| 09 may 2024 | 17,96 | 18,41 | 17,95 | 18,26 | 17,89 | 3.839.562 |
| 08 may 2024 | 18,55 | 18,55 | 17,96 | 18,07 | 17,70 | 5.826.451 |
| 07 may 2024 | 18,88 | 18,90 | 18,50 | 18,58 | 18,20 | 8.577.685 |
| 06 may 2024 | 18,60 | 19,03 | 18,38 | 19,03 | 18,65 | 12.639.397 |
| 30 abr 2024 | 18,32 | 18,85 | 18,12 | 18,43 | 18,06 | 9.923.439 |
| 29 abr 2024 | 18,69 | 18,77 | 18,30 | 18,31 | 17,94 | 10.148.213 |
| 26 abr 2024 | 19,06 | 19,15 | 18,46 | 18,85 | 18,46 | 12.967.249 |
| 25 abr 2024 | 18,47 | 19,81 | 18,46 | 19,19 | 18,80 | 23.958.388 |
| 24 abr 2024 | 17,69 | 19,97 | 17,62 | 19,33 | 18,94 | 22.455.354 |
| 23 abr 2024 | 16,99 | 18,37 | 16,55 | 18,16 | 17,79 | 17.542.446 |
| 22 abr 2024 | 17,12 | 17,79 | 16,52 | 17,37 | 17,02 | 12.115.901 |
| 19 abr 2024 | 17,12 | 17,71 | 16,75 | 17,02 | 16,68 | 10.326.546 |
| 18 abr 2024 | 17,02 | 18,08 | 16,83 | 17,52 | 17,17 | 14.669.355 |
| 17 abr 2024 | 15,81 | 17,22 | 15,81 | 17,02 | 16,68 | 14.922.777 |
| 16 abr 2024 | 16,54 | 16,72 | 16,24 | 16,24 | 15,91 | 12.976.547 |
| 15 abr 2024 | 19,88 | 19,88 | 18,04 | 18,04 | 17,67 | 23.839.802 |
| 12 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 17,70 | 3.738.157 |
| 11 abr 2024 | 16,14 | 16,72 | 15,99 | 16,42 | 16,09 | 6.013.735 |
| 10 abr 2024 | 16,15 | 16,54 | 15,92 | 16,27 | 15,94 | 5.938.886 |
| 09 abr 2024 | 15,68 | 16,37 | 15,62 | 16,32 | 15,99 | 5.713.771 |
| 08 abr 2024 | 16,15 | 16,32 | 15,67 | 15,68 | 15,36 | 5.445.211 |
| 03 abr 2024 | 16,88 | 16,91 | 16,09 | 16,32 | 15,99 | 6.534.089 |
| 02 abr 2024 | 17,54 | 17,58 | 16,85 | 16,88 | 16,54 | 8.455.324 |
| 01 abr 2024 | 17,32 | 17,84 | 17,23 | 17,65 | 17,30 | 8.794.524 |
| 29 mar 2024 | 17,85 | 17,95 | 16,81 | 17,46 | 17,11 | 10.144.709 |
| 28 mar 2024 | 17,93 | 18,01 | 16,67 | 17,54 | 17,18 | 13.319.760 |
| 27 mar 2024 | 18,95 | 20,22 | 17,95 | 18,31 | 17,94 | 16.142.385 |
| 26 mar 2024 | 18,68 | 19,53 | 18,29 | 19,17 | 18,78 | 14.976.597 |
| 25 mar 2024 | 18,01 | 18,53 | 17,85 | 18,52 | 18,15 | 12.452.837 |
| 22 mar 2024 | 17,96 | 18,12 | 17,45 | 18,11 | 17,74 | 7.850.131 |
| 21 mar 2024 | 18,14 | 18,25 | 17,93 | 17,98 | 17,62 | 7.251.686 |
| 20 mar 2024 | 18,22 | 18,31 | 17,98 | 18,14 | 17,77 | 6.533.578 |
| 19 mar 2024 | 18,22 | 18,42 | 17,88 | 18,15 | 17,79 | 8.558.069 |
| 18 mar 2024 | 18,42 | 18,64 | 18,14 | 18,30 | 17,93 | 8.881.109 |
| 15 mar 2024 | 18,18 | 18,35 | 17,70 | 18,12 | 17,76 | 7.864.451 |
| 14 mar 2024 | 18,42 | 18,68 | 17,93 | 18,23 | 17,86 | 9.582.111 |
| 13 mar 2024 | 18,35 | 18,61 | 18,17 | 18,22 | 17,85 | 10.815.668 |
| 12 mar 2024 | 17,81 | 18,81 | 17,70 | 18,46 | 18,09 | 14.388.776 |
| 11 mar 2024 | 18,35 | 18,43 | 17,45 | 18,11 | 17,74 | 17.147.090 |
| 08 mar 2024 | 18,88 | 20,51 | 18,44 | 19,26 | 18,87 | 29.568.863 |
| 07 mar 2024 | 18,88 | 18,88 | 18,27 | 18,88 | 18,49 | 24.107.420 |
| 06 mar 2024 | 16,53 | 17,19 | 16,32 | 17,16 | 16,81 | 13.676.038 |
| 05 mar 2024 | 16,32 | 16,83 | 16,00 | 16,62 | 16,28 | 9.237.472 |
| 04 mar 2024 | 16,45 | 16,78 | 16,32 | 16,45 | 16,12 | 8.099.811 |
| 01 mar 2024 | 16,58 | 16,75 | 16,08 | 16,36 | 16,03 | 10.021.149 |
| 29 feb 2024 | 16,46 | 16,73 | 16,16 | 16,67 | 16,33 | 12.355.441 |
| 28 feb 2024 | 17,48 | 17,55 | 15,62 | 16,31 | 15,98 | 16.418.271 |
| 27 feb 2024 | 16,69 | 17,40 | 16,41 | 17,36 | 17,01 | 15.184.961 |
| 26 feb 2024 | 16,54 | 17,69 | 16,18 | 17,06 | 16,72 | 17.552.534 |
| 23 feb 2024 | 15,47 | 16,22 | 15,30 | 16,16 | 15,83 | 14.012.465 |
| 22 feb 2024 | 15,05 | 15,62 | 15,05 | 15,57 | 15,25 | 12.158.801 |
| 21 feb 2024 | 14,85 | 16,61 | 14,67 | 15,38 | 15,07 | 16.495.400 |
| 20 feb 2024 | 14,69 | 15,33 | 14,48 | 15,10 | 14,79 | 12.097.492 |
| 19 feb 2024 | 14,15 | 15,09 | 14,06 | 14,72 | 14,42 | 15.619.317 |
| 08 feb 2024 | 13,55 | 14,46 | 12,84 | 14,31 | 14,02 | 12.185.186 |
| 07 feb 2024 | 15,00 | 15,35 | 13,59 | 13,65 | 13,38 | 14.350.374 |
| 06 feb 2024 | 13,00 | 14,66 | 12,80 | 14,66 | 14,36 | 9.784.787 |
| 05 feb 2024 | 14,52 | 14,88 | 13,33 | 13,33 | 13,06 | 9.104.527 |
| 02 feb 2024 | 15,80 | 16,04 | 14,33 | 14,82 | 14,52 | 11.821.337 |
| 01 feb 2024 | 15,85 | 16,45 | 15,85 | 15,89 | 15,57 | 8.686.201 |
| 31 ene 2024 | 16,46 | 17,05 | 15,98 | 16,05 | 15,73 | 11.261.840 |
| 30 ene 2024 | 18,00 | 18,03 | 17,04 | 17,04 | 16,69 | 11.686.831 |
| 29 ene 2024 | 19,92 | 20,25 | 18,93 | 18,93 | 18,55 | 16.648.631 |
| *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.