Mercados españoles cerrados
S&P 500
5.353,27 -0,76 (-0,01%) Nasdaq
17.179,81 -8,09 (-0,05%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0892 +0,0018 (+0,16%) Petróleo Brent
79,86 +1,45 (+1,85%) Bitcoin EUR
64.907,33 -526,79 (-0,81%)
Guangzhou Seagull Kitchen and Bath Products Co., Ltd. (002084.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 2,6200 | 2,6300 | 2,4100 | 2,4600 | 2,4600 | 11.063.171 |
| 05 jun 2024 | 2,6800 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | 6.552.512 |
| 04 jun 2024 | 2,7600 | 2,7700 | 2,6300 | 2,6800 | 2,6800 | 10.703.996 |
| 03 jun 2024 | 2,8500 | 2,8700 | 2,7200 | 2,7800 | 2,7800 | 9.978.712 |
| 31 may 2024 | 2,8500 | 2,8900 | 2,8300 | 2,8700 | 2,8700 | 5.289.975 |
| 30 may 2024 | 2,8800 | 2,9100 | 2,8200 | 2,8400 | 2,8400 | 5.653.899 |
| 29 may 2024 | 2,9000 | 2,9700 | 2,8400 | 2,8800 | 2,8800 | 5.684.671 |
| 28 may 2024 | 2,9600 | 2,9800 | 2,8700 | 2,8700 | 2,8700 | 6.556.945 |
| 27 may 2024 | 2,9400 | 2,9800 | 2,8800 | 2,9400 | 2,9400 | 8.451.067 |
| 24 may 2024 | 3,0000 | 3,0400 | 2,9500 | 2,9600 | 2,9600 | 5.785.400 |
| 23 may 2024 | 3,0900 | 3,1000 | 2,9900 | 3,0000 | 3,0000 | 9.928.662 |
| 22 may 2024 | 3,0600 | 3,1400 | 3,0500 | 3,1100 | 3,1100 | 7.800.848 |
| 21 may 2024 | 3,0800 | 3,1200 | 3,0500 | 3,0700 | 3,0700 | 7.633.594 |
| 20 may 2024 | 3,1300 | 3,1600 | 3,0700 | 3,0900 | 3,0900 | 13.748.890 |
| 17 may 2024 | 3,1100 | 3,1400 | 3,0200 | 3,1400 | 3,1400 | 16.999.814 |
| 16 may 2024 | 2,9800 | 3,1300 | 2,9700 | 3,1100 | 3,1100 | 15.012.735 |
| 15 may 2024 | 2,9500 | 3,0200 | 2,9000 | 2,9800 | 2,9800 | 8.019.388 |
| 14 may 2024 | 2,8800 | 2,9500 | 2,8700 | 2,9500 | 2,9500 | 6.261.132 |
| 13 may 2024 | 2,9600 | 2,9600 | 2,8500 | 2,8700 | 2,8700 | 9.349.158 |
| 10 may 2024 | 3,0100 | 3,0100 | 2,9400 | 2,9600 | 2,9600 | 6.536.380 |
| 09 may 2024 | 2,9900 | 3,0300 | 2,9800 | 3,0100 | 3,0100 | 5.398.077 |
| 08 may 2024 | 3,0500 | 3,0500 | 2,9600 | 2,9700 | 2,9700 | 6.839.782 |
| 07 may 2024 | 3,0500 | 3,0500 | 2,9600 | 3,0100 | 3,0100 | 9.660.247 |
| 06 may 2024 | 2,9100 | 3,0300 | 2,9000 | 3,0200 | 3,0200 | 14.566.225 |
| 30 abr 2024 | 2,9200 | 2,9300 | 2,8200 | 2,8500 | 2,8500 | 10.091.842 |
| 29 abr 2024 | 2,7300 | 2,9300 | 2,7200 | 2,9200 | 2,9200 | 13.918.170 |
| 26 abr 2024 | 2,6900 | 2,7500 | 2,6200 | 2,7300 | 2,7300 | 9.800.336 |
| 25 abr 2024 | 2,6500 | 2,7200 | 2,6100 | 2,6900 | 2,6900 | 9.029.246 |
| 24 abr 2024 | 2,5700 | 2,6800 | 2,5700 | 2,6700 | 2,6700 | 10.706.648 |
| 23 abr 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5700 | 2,5700 | 12.369.368 |
| 22 abr 2024 | 2,5400 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 13.299.123 |
| 19 abr 2024 | 2,5400 | 2,5700 | 2,4600 | 2,4700 | 2,4700 | 8.410.371 |
| 18 abr 2024 | 2,6500 | 2,6500 | 2,4700 | 2,5400 | 2,5400 | 15.667.420 |
| 17 abr 2024 | 2,3300 | 2,5600 | 2,3200 | 2,5600 | 2,5600 | 13.744.532 |
| 16 abr 2024 | 2,5300 | 2,5400 | 2,3300 | 2,3300 | 2,3300 | 18.167.145 |
| 15 abr 2024 | 2,8600 | 2,8700 | 2,5900 | 2,5900 | 2,5900 | 16.642.691 |
| 12 abr 2024 | 2,9000 | 2,9500 | 2,8600 | 2,8800 | 2,8800 | 7.104.127 |
| 11 abr 2024 | 2,9100 | 2,9700 | 2,8600 | 2,9000 | 2,9000 | 5.942.525 |
| 10 abr 2024 | 3,0300 | 3,0300 | 2,8800 | 2,9200 | 2,9200 | 9.286.767 |
| 09 abr 2024 | 3,0000 | 3,0400 | 2,9700 | 3,0300 | 3,0300 | 8.096.550 |
| 08 abr 2024 | 3,1400 | 3,1800 | 2,9900 | 2,9900 | 2,9900 | 14.195.459 |
| 03 abr 2024 | 3,1000 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 9.881.030 |
| 02 abr 2024 | 3,1100 | 3,1400 | 3,0800 | 3,1200 | 3,1200 | 9.210.728 |
| 01 abr 2024 | 3,0200 | 3,1100 | 3,0200 | 3,1100 | 3,1100 | 13.416.167 |
| 29 mar 2024 | 3,0300 | 3,0500 | 2,9800 | 3,0200 | 3,0200 | 8.858.435 |
| 28 mar 2024 | 2,9600 | 3,1500 | 2,9500 | 3,0500 | 3,0500 | 18.048.261 |
| 27 mar 2024 | 3,0400 | 3,0700 | 2,9500 | 2,9700 | 2,9700 | 13.142.047 |
| 26 mar 2024 | 2,9800 | 3,0800 | 2,9600 | 3,0500 | 3,0500 | 16.367.849 |
| 25 mar 2024 | 3,0900 | 3,2600 | 3,0400 | 3,0400 | 3,0400 | 21.617.806 |
| 22 mar 2024 | 3,1100 | 3,1500 | 3,0600 | 3,0900 | 3,0900 | 18.378.114 |
| 21 mar 2024 | 3,1600 | 3,1800 | 3,0700 | 3,1000 | 3,1000 | 16.986.226 |
| 20 mar 2024 | 3,0800 | 3,1500 | 3,0400 | 3,1300 | 3,1300 | 23.267.858 |
| 19 mar 2024 | 3,1600 | 3,2000 | 3,0700 | 3,0800 | 3,0800 | 32.671.442 |
| 18 mar 2024 | 3,3200 | 3,4200 | 3,1100 | 3,1300 | 3,1300 | 56.036.437 |
| 15 mar 2024 | 2,8500 | 3,1600 | 2,8300 | 3,1600 | 3,1600 | 13.638.452 |
| 14 mar 2024 | 2,8700 | 2,9000 | 2,8200 | 2,8700 | 2,8700 | 7.466.510 |
| 13 mar 2024 | 2,9100 | 2,9200 | 2,8300 | 2,8600 | 2,8600 | 7.677.019 |
| 12 mar 2024 | 2,8300 | 2,9200 | 2,8000 | 2,9100 | 2,9100 | 9.267.465 |
| 11 mar 2024 | 2,7600 | 2,8300 | 2,7500 | 2,8300 | 2,8300 | 6.992.963 |
| 08 mar 2024 | 2,7700 | 2,7800 | 2,7000 | 2,7600 | 2,7600 | 7.430.981 |
| 07 mar 2024 | 2,7300 | 2,8000 | 2,7100 | 2,7400 | 2,7400 | 10.901.358 |
| 06 mar 2024 | 2,6600 | 2,7600 | 2,6500 | 2,7200 | 2,7200 | 8.934.107 |
| 05 mar 2024 | 2,7700 | 2,7700 | 2,6400 | 2,6600 | 2,6600 | 11.640.456 |
| 04 mar 2024 | 2,8100 | 2,8600 | 2,7000 | 2,7800 | 2,7800 | 9.624.810 |
| 01 mar 2024 | 2,8000 | 2,8400 | 2,7700 | 2,8000 | 2,8000 | 9.059.626 |
| 29 feb 2024 | 2,6100 | 2,8100 | 2,5500 | 2,8000 | 2,8000 | 16.843.830 |
| 28 feb 2024 | 2,9900 | 3,1000 | 2,6800 | 2,6800 | 2,6800 | 23.622.457 |
| 27 feb 2024 | 2,9200 | 2,9800 | 2,8600 | 2,9800 | 2,9800 | 9.477.725 |
| 26 feb 2024 | 2,8300 | 2,9900 | 2,8300 | 2,9200 | 2,9200 | 14.611.147 |
| 23 feb 2024 | 2,7200 | 2,8300 | 2,7100 | 2,8200 | 2,8200 | 12.774.227 |
| 22 feb 2024 | 2,6400 | 2,7000 | 2,5900 | 2,6900 | 2,6900 | 10.390.108 |
| 21 feb 2024 | 2,5200 | 2,7400 | 2,4700 | 2,6400 | 2,6400 | 14.570.357 |
| 20 feb 2024 | 2,4500 | 2,5500 | 2,3800 | 2,5400 | 2,5400 | 12.509.776 |
| 19 feb 2024 | 2,3700 | 2,4500 | 2,3300 | 2,4200 | 2,4200 | 19.763.183 |
| 08 feb 2024 | 2,0900 | 2,3200 | 1,9900 | 2,3100 | 2,3100 | 30.903.932 |
| 07 feb 2024 | 2,3600 | 2,3700 | 2,1200 | 2,1300 | 2,1300 | 29.118.713 |
| 06 feb 2024 | 2,3700 | 2,4700 | 2,3600 | 2,3600 | 2,3600 | 24.337.767 |
| 05 feb 2024 | 2,8700 | 2,8800 | 2,6200 | 2,6200 | 2,6200 | 11.366.600 |
| 02 feb 2024 | 3,1100 | 3,1800 | 2,8100 | 2,9100 | 2,9100 | 13.541.593 |
| 01 feb 2024 | 3,1600 | 3,1600 | 2,9900 | 3,1100 | 3,1100 | 14.242.613 |
| 31 ene 2024 | 3,4300 | 3,4500 | 3,1500 | 3,1700 | 3,1700 | 18.995.933 |
| 30 ene 2024 | 3,6100 | 3,6500 | 3,4700 | 3,4800 | 3,4800 | 9.808.564 |
| 29 ene 2024 | 3,8600 | 3,8600 | 3,6500 | 3,6600 | 3,6600 | 11.180.985 |
| 26 ene 2024 | 3,7100 | 3,8400 | 3,7000 | 3,7800 | 3,7800 | 9.604.123 |
| 25 ene 2024 | 3,6200 | 3,7200 | 3,5800 | 3,7100 | 3,7100 | 10.404.752 |
| 24 ene 2024 | 3,5300 | 3,6600 | 3,4400 | 3,6000 | 3,6000 | 12.594.753 |
| 23 ene 2024 | 3,6100 | 3,6200 | 3,4300 | 3,5200 | 3,5200 | 15.224.204 |
| 22 ene 2024 | 3,8600 | 3,8900 | 3,5800 | 3,6200 | 3,6200 | 13.048.433 |
| 19 ene 2024 | 3,9300 | 4,0200 | 3,8700 | 3,8800 | 3,8800 | 9.652.559 |
| 18 ene 2024 | 3,9900 | 4,0200 | 3,8400 | 3,9300 | 3,9300 | 14.562.898 |
| 17 ene 2024 | 4,0300 | 4,0900 | 4,0200 | 4,0400 | 4,0400 | 8.465.914 |
| 16 ene 2024 | 4,0600 | 4,0800 | 3,9900 | 4,0600 | 4,0600 | 7.045.808 |
| 15 ene 2024 | 4,0400 | 4,0700 | 4,0100 | 4,0600 | 4,0600 | 6.496.058 |
| 12 ene 2024 | 4,0300 | 4,0900 | 4,0100 | 4,0300 | 4,0300 | 6.545.700 |
| 11 ene 2024 | 4,0200 | 4,0600 | 4,0100 | 4,0300 | 4,0300 | 5.510.810 |
| 10 ene 2024 | 4,0300 | 4,0600 | 3,9800 | 4,0300 | 4,0300 | 6.773.799 |
| 09 ene 2024 | 3,9700 | 4,0700 | 3,9600 | 4,0300 | 4,0300 | 6.883.638 |
| 08 ene 2024 | 4,0400 | 4,0500 | 3,9700 | 3,9700 | 3,9700 | 6.496.988 |
| 05 ene 2024 | 4,0700 | 4,1100 | 4,0100 | 4,0200 | 4,0200 | 7.264.991 |
| 04 ene 2024 | 4,0600 | 4,0900 | 4,0200 | 4,0700 | 4,0700 | 6.350.875 |
| *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.