Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.754,59 -127,86 (-0,21%)
Zhejiang Weixing Industrial Development Co., Ltd. (002003.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 12,75 | 12,85 | 12,66 | 12,83 | 12,83 | 5.058.666 |
| 13 jun 2024 | 12,97 | 13,33 | 12,63 | 12,73 | 12,73 | 10.575.353 |
| 12 jun 2024 | 12,60 | 13,03 | 12,60 | 12,99 | 12,99 | 6.764.591 |
| 11 jun 2024 | 12,73 | 12,82 | 12,54 | 12,73 | 12,73 | 5.401.234 |
| 07 jun 2024 | 12,81 | 13,03 | 12,49 | 12,73 | 12,73 | 6.909.410 |
| 06 jun 2024 | 12,68 | 13,03 | 12,68 | 12,81 | 12,81 | 8.583.056 |
| 05 jun 2024 | 12,84 | 12,97 | 12,71 | 12,76 | 12,76 | 7.147.370 |
| 04 jun 2024 | 12,30 | 12,89 | 12,22 | 12,84 | 12,84 | 8.662.269 |
| 03 jun 2024 | 12,55 | 12,58 | 12,23 | 12,36 | 12,36 | 6.382.433 |
| 31 may 2024 | 12,44 | 12,70 | 12,37 | 12,55 | 12,55 | 7.714.613 |
| 30 may 2024 | 12,24 | 12,50 | 12,16 | 12,44 | 12,44 | 5.931.239 |
| 29 may 2024 | 12,15 | 12,29 | 12,08 | 12,26 | 12,26 | 3.834.466 |
| 28 may 2024 | 12,25 | 12,47 | 12,13 | 12,15 | 12,15 | 7.246.814 |
| 27 may 2024 | 12,24 | 12,32 | 12,06 | 12,27 | 12,27 | 8.540.706 |
| 24 may 2024 | 11,90 | 12,50 | 11,89 | 12,27 | 12,27 | 8.506.568 |
| 23 may 2024 | 11,71 | 11,97 | 11,70 | 11,92 | 11,92 | 10.567.930 |
| 23 may 2024 | 0.45 Dividendo | |||||
| 22 may 2024 | 12,20 | 12,44 | 12,08 | 12,11 | 11,66 | 8.284.481 |
| 21 may 2024 | 12,30 | 12,40 | 12,20 | 12,27 | 11,81 | 7.670.963 |
| 20 may 2024 | 12,43 | 12,61 | 12,19 | 12,30 | 11,84 | 9.722.710 |
| 17 may 2024 | 12,55 | 12,58 | 12,38 | 12,47 | 12,01 | 4.527.494 |
| 16 may 2024 | 12,83 | 12,96 | 12,41 | 12,50 | 12,04 | 10.165.438 |
| 15 may 2024 | 12,80 | 13,04 | 12,66 | 12,82 | 12,34 | 5.878.780 |
| 14 may 2024 | 12,48 | 12,88 | 12,44 | 12,82 | 12,34 | 9.395.822 |
| 13 may 2024 | 11,94 | 12,59 | 11,94 | 12,47 | 12,01 | 10.089.087 |
| 10 may 2024 | 11,88 | 12,10 | 11,88 | 12,05 | 11,60 | 4.637.433 |
| 09 may 2024 | 12,02 | 12,11 | 11,83 | 11,93 | 11,49 | 8.324.151 |
| 08 may 2024 | 12,16 | 12,19 | 11,96 | 12,03 | 11,58 | 3.726.351 |
| 07 may 2024 | 12,06 | 12,28 | 12,05 | 12,15 | 11,70 | 4.888.449 |
| 06 may 2024 | 12,18 | 12,25 | 11,97 | 12,15 | 11,70 | 6.670.976 |
| 30 abr 2024 | 12,00 | 12,15 | 11,91 | 12,09 | 11,64 | 9.084.010 |
| 29 abr 2024 | 12,30 | 12,30 | 11,72 | 12,00 | 11,55 | 13.562.223 |
| 26 abr 2024 | 11,92 | 12,18 | 11,91 | 12,17 | 11,72 | 9.864.299 |
| 25 abr 2024 | 12,01 | 12,10 | 11,74 | 11,94 | 11,50 | 6.526.790 |
| 24 abr 2024 | 11,65 | 12,03 | 11,58 | 12,01 | 11,56 | 9.032.853 |
| 23 abr 2024 | 11,82 | 11,89 | 11,46 | 11,72 | 11,28 | 12.173.210 |
| 22 abr 2024 | 11,87 | 11,98 | 11,74 | 11,82 | 11,38 | 7.505.689 |
| 19 abr 2024 | 11,79 | 12,07 | 11,69 | 11,88 | 11,44 | 10.109.073 |
| 18 abr 2024 | 11,20 | 11,88 | 11,13 | 11,79 | 11,35 | 18.754.301 |
| 17 abr 2024 | 11,03 | 11,20 | 11,03 | 11,14 | 10,73 | 8.426.386 |
| 16 abr 2024 | 11,02 | 11,38 | 11,01 | 11,13 | 10,72 | 9.699.006 |
| 15 abr 2024 | 11,15 | 11,26 | 10,94 | 11,16 | 10,75 | 7.429.859 |
| 12 abr 2024 | 10,88 | 11,15 | 10,86 | 11,09 | 10,68 | 6.869.345 |
| 11 abr 2024 | 10,89 | 11,02 | 10,85 | 10,91 | 10,50 | 5.061.481 |
| 10 abr 2024 | 10,85 | 11,02 | 10,77 | 10,91 | 10,50 | 5.132.490 |
| 09 abr 2024 | 10,98 | 11,01 | 10,77 | 10,83 | 10,43 | 7.616.098 |
| 08 abr 2024 | 10,98 | 11,16 | 10,90 | 10,98 | 10,57 | 7.171.942 |
| 03 abr 2024 | 10,70 | 11,04 | 10,70 | 11,00 | 10,59 | 7.294.138 |
| 02 abr 2024 | 10,67 | 10,80 | 10,60 | 10,79 | 10,39 | 6.146.961 |
| 01 abr 2024 | 10,49 | 10,69 | 10,39 | 10,68 | 10,28 | 5.755.389 |
| 29 mar 2024 | 10,16 | 10,41 | 10,16 | 10,49 | 10,10 | 2.977.397 |
| 28 mar 2024 | 10,17 | 10,42 | 10,13 | 10,19 | 9,81 | 7.129.969 |
| 27 mar 2024 | 10,18 | 10,38 | 10,12 | 10,18 | 9,80 | 5.527.413 |
| 26 mar 2024 | 10,15 | 10,21 | 10,09 | 10,18 | 9,80 | 3.218.590 |
| 25 mar 2024 | 10,15 | 10,28 | 10,09 | 10,15 | 9,77 | 4.386.600 |
| 22 mar 2024 | 10,22 | 10,38 | 10,11 | 10,15 | 9,77 | 4.581.225 |
| 21 mar 2024 | 10,35 | 10,39 | 10,23 | 10,25 | 9,87 | 3.917.892 |
| 20 mar 2024 | 10,52 | 10,55 | 10,25 | 10,28 | 9,90 | 5.536.121 |
| 19 mar 2024 | 10,73 | 10,78 | 10,51 | 10,52 | 10,13 | 4.482.874 |
| 18 mar 2024 | 10,78 | 10,83 | 10,56 | 10,79 | 10,39 | 7.036.582 |
| 15 mar 2024 | 10,73 | 10,80 | 10,62 | 10,77 | 10,37 | 4.554.899 |
| 14 mar 2024 | 10,72 | 10,84 | 10,66 | 10,76 | 10,36 | 4.996.612 |
| 13 mar 2024 | 10,67 | 10,77 | 10,58 | 10,73 | 10,33 | 4.198.782 |
| 12 mar 2024 | 10,68 | 10,79 | 10,55 | 10,66 | 10,26 | 6.955.914 |
| 11 mar 2024 | 10,78 | 10,82 | 10,59 | 10,69 | 10,29 | 7.781.813 |
| 08 mar 2024 | 10,45 | 10,84 | 10,45 | 10,80 | 10,40 | 6.541.823 |
| 07 mar 2024 | 10,60 | 10,66 | 10,45 | 10,50 | 10,11 | 6.556.921 |
| 06 mar 2024 | 10,94 | 10,94 | 10,52 | 10,57 | 10,18 | 5.824.630 |
| 05 mar 2024 | 10,80 | 10,95 | 10,72 | 10,83 | 10,43 | 7.883.985 |
| 04 mar 2024 | 10,51 | 10,88 | 10,46 | 10,83 | 10,43 | 6.732.503 |
| 01 mar 2024 | 10,43 | 10,63 | 10,41 | 10,55 | 10,16 | 6.190.651 |
| 29 feb 2024 | 10,26 | 10,52 | 10,19 | 10,50 | 10,11 | 7.261.383 |
| 28 feb 2024 | 10,40 | 10,47 | 10,20 | 10,26 | 9,88 | 8.164.059 |
| 27 feb 2024 | 10,39 | 10,46 | 10,32 | 10,43 | 10,04 | 8.895.680 |
| 26 feb 2024 | 10,51 | 10,55 | 10,31 | 10,37 | 9,98 | 10.853.778 |
| 23 feb 2024 | 10,56 | 10,64 | 10,38 | 10,52 | 10,13 | 8.365.233 |
| 22 feb 2024 | 10,86 | 10,90 | 10,45 | 10,60 | 10,21 | 9.938.128 |
| 21 feb 2024 | 10,66 | 11,16 | 10,62 | 10,85 | 10,45 | 8.451.985 |
| 20 feb 2024 | 10,68 | 10,80 | 10,48 | 10,80 | 10,40 | 4.574.142 |
| 19 feb 2024 | 10,35 | 10,78 | 10,18 | 10,68 | 10,28 | 11.372.795 |
| 08 feb 2024 | 10,53 | 11,00 | 10,11 | 10,31 | 9,93 | 16.628.608 |
| 07 feb 2024 | 9,91 | 10,59 | 9,89 | 10,55 | 10,16 | 12.576.867 |
| 06 feb 2024 | 9,80 | 10,21 | 9,77 | 10,06 | 9,69 | 10.181.923 |
| 05 feb 2024 | 9,70 | 9,93 | 9,33 | 9,72 | 9,36 | 10.458.955 |
| 02 feb 2024 | 9,88 | 10,04 | 9,52 | 9,71 | 9,35 | 8.550.299 |
| 01 feb 2024 | 9,82 | 10,02 | 9,62 | 9,88 | 9,51 | 5.560.171 |
| 31 ene 2024 | 9,90 | 9,94 | 9,61 | 9,78 | 9,42 | 6.170.658 |
| 30 ene 2024 | 10,11 | 10,15 | 9,87 | 9,90 | 9,53 | 4.079.800 |
| 29 ene 2024 | 10,24 | 10,38 | 10,04 | 10,11 | 9,73 | 6.133.555 |
| 26 ene 2024 | 10,12 | 10,34 | 10,05 | 10,23 | 9,85 | 5.805.130 |
| 25 ene 2024 | 10,14 | 10,26 | 9,93 | 10,21 | 9,83 | 5.846.709 |
| 24 ene 2024 | 9,93 | 10,15 | 9,81 | 10,12 | 9,74 | 6.262.218 |
| 23 ene 2024 | 9,70 | 9,93 | 9,50 | 9,86 | 9,49 | 5.905.464 |
| 22 ene 2024 | 10,38 | 10,44 | 9,71 | 9,80 | 9,44 | 8.575.009 |
| 19 ene 2024 | 10,44 | 10,58 | 10,37 | 10,44 | 10,05 | 4.166.229 |
| 18 ene 2024 | 10,52 | 10,55 | 10,19 | 10,43 | 10,04 | 4.821.622 |
| 17 ene 2024 | 10,56 | 10,76 | 10,55 | 10,55 | 10,16 | 2.670.428 |
| 16 ene 2024 | 10,68 | 10,68 | 10,47 | 10,65 | 10,25 | 3.838.970 |
| 15 ene 2024 | 10,52 | 10,74 | 10,52 | 10,64 | 10,24 | 2.866.710 |
| 12 ene 2024 | 10,65 | 10,76 | 10,58 | 10,66 | 10,26 | 2.517.910 |
| *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.