Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.811,55 +610,27 (+1,05%)
HuiZhou Intelligence Technology Group Co., Ltd (002122.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3,2600 | 3,2700 | 3,1300 | 3,1700 | 3,1700 | 32.496.348 |
| 29 abr 2024 | 3,1100 | 3,2700 | 3,1000 | 3,2600 | 3,2600 | 38.022.298 |
| 26 abr 2024 | 3,0800 | 3,1400 | 3,0400 | 3,1100 | 3,1100 | 46.840.631 |
| 25 abr 2024 | 3,2200 | 3,2200 | 3,1500 | 3,1700 | 3,1700 | 22.037.534 |
| 24 abr 2024 | 3,1600 | 3,2300 | 3,1500 | 3,2200 | 3,2200 | 19.971.951 |
| 23 abr 2024 | 3,1500 | 3,1900 | 3,1300 | 3,1600 | 3,1600 | 13.660.300 |
| 22 abr 2024 | 3,1300 | 3,2200 | 3,0900 | 3,1300 | 3,1300 | 17.636.155 |
| 19 abr 2024 | 3,2600 | 3,2800 | 3,1700 | 3,1800 | 3,1800 | 21.576.786 |
| 18 abr 2024 | 3,2500 | 3,3200 | 3,1900 | 3,2600 | 3,2600 | 27.005.189 |
| 17 abr 2024 | 3,1000 | 3,2600 | 3,1000 | 3,2500 | 3,2500 | 30.157.229 |
| 16 abr 2024 | 3,3000 | 3,3000 | 3,0400 | 3,0400 | 3,0400 | 39.555.733 |
| 15 abr 2024 | 3,4100 | 3,4300 | 3,2500 | 3,3100 | 3,3100 | 31.357.434 |
| 12 abr 2024 | 3,4800 | 3,5100 | 3,4000 | 3,4100 | 3,4100 | 24.715.401 |
| 11 abr 2024 | 3,4600 | 3,5500 | 3,4400 | 3,4800 | 3,4800 | 28.000.031 |
| 10 abr 2024 | 3,5700 | 3,6500 | 3,5200 | 3,5400 | 3,5400 | 38.050.800 |
| 09 abr 2024 | 3,5200 | 3,5600 | 3,5000 | 3,5400 | 3,5400 | 15.490.101 |
| 08 abr 2024 | 3,6000 | 3,6000 | 3,5000 | 3,5100 | 3,5100 | 24.020.214 |
| 03 abr 2024 | 3,6600 | 3,7000 | 3,6100 | 3,6200 | 3,6200 | 22.616.227 |
| 02 abr 2024 | 3,7100 | 3,8400 | 3,6300 | 3,7000 | 3,7000 | 35.846.456 |
| 01 abr 2024 | 3,7300 | 3,7600 | 3,6800 | 3,7200 | 3,7200 | 26.801.203 |
| 29 mar 2024 | 3,6000 | 3,6400 | 3,5500 | 3,6800 | 3,6800 | 13.841.200 |
| 28 mar 2024 | 3,4600 | 3,6400 | 3,4500 | 3,5900 | 3,5900 | 34.583.126 |
| 27 mar 2024 | 3,6800 | 3,6900 | 3,4700 | 3,4800 | 3,4800 | 32.995.110 |
| 26 mar 2024 | 3,7200 | 3,7700 | 3,6000 | 3,6600 | 3,6600 | 38.260.612 |
| 25 mar 2024 | 3,8600 | 3,8700 | 3,7400 | 3,7400 | 3,7400 | 40.841.115 |
| 22 mar 2024 | 3,9500 | 3,9500 | 3,8300 | 3,8800 | 3,8800 | 49.255.900 |
| 21 mar 2024 | 3,9800 | 4,0000 | 3,9300 | 3,9500 | 3,9500 | 42.319.602 |
| 20 mar 2024 | 3,9100 | 3,9900 | 3,8900 | 3,9800 | 3,9800 | 52.410.311 |
| 19 mar 2024 | 3,9500 | 3,9800 | 3,9100 | 3,9200 | 3,9200 | 39.419.402 |
| 18 mar 2024 | 3,9300 | 3,9900 | 3,9100 | 3,9800 | 3,9800 | 53.381.461 |
| 15 mar 2024 | 3,8200 | 3,8900 | 3,8100 | 3,8900 | 3,8900 | 31.796.270 |
| 14 mar 2024 | 3,9000 | 3,9100 | 3,7900 | 3,8500 | 3,8500 | 47.106.224 |
| 13 mar 2024 | 3,9100 | 3,9800 | 3,8700 | 3,9200 | 3,9200 | 54.750.999 |
| 12 mar 2024 | 3,9700 | 3,9800 | 3,8800 | 3,9100 | 3,9100 | 50.581.073 |
| 11 mar 2024 | 3,9000 | 3,9600 | 3,8700 | 3,9600 | 3,9600 | 47.750.529 |
| 08 mar 2024 | 3,9100 | 3,9500 | 3,8400 | 3,9200 | 3,9200 | 51.431.506 |
| 07 mar 2024 | 4,0800 | 4,0900 | 3,8900 | 3,9300 | 3,9300 | 105.306.260 |
| 06 mar 2024 | 3,8800 | 4,1800 | 3,8700 | 4,0800 | 4,0800 | 113.812.026 |
| 05 mar 2024 | 3,9600 | 4,0800 | 3,9000 | 3,9200 | 3,9200 | 89.180.817 |
| 04 mar 2024 | 3,9100 | 4,0400 | 3,7700 | 4,0400 | 4,0400 | 118.737.545 |
| 01 mar 2024 | 3,8500 | 3,8900 | 3,7600 | 3,8100 | 3,8100 | 68.434.700 |
| 29 feb 2024 | 3,5400 | 3,7500 | 3,5100 | 3,7300 | 3,7300 | 59.253.030 |
| 28 feb 2024 | 3,8700 | 3,9300 | 3,5500 | 3,5800 | 3,5800 | 111.978.574 |
| 27 feb 2024 | 3,8500 | 3,9500 | 3,7800 | 3,9200 | 3,9200 | 133.207.434 |
| 26 feb 2024 | 3,6900 | 3,9300 | 3,6400 | 3,9300 | 3,9300 | 147.240.679 |
| 23 feb 2024 | 3,5200 | 3,5900 | 3,4700 | 3,5700 | 3,5700 | 47.346.188 |
| 22 feb 2024 | 3,3400 | 3,6400 | 3,3300 | 3,5300 | 3,5300 | 58.626.117 |
| 21 feb 2024 | 3,3100 | 3,4500 | 3,2900 | 3,3500 | 3,3500 | 35.541.125 |
| 20 feb 2024 | 3,3400 | 3,3900 | 3,2700 | 3,3500 | 3,3500 | 27.943.209 |
| 19 feb 2024 | 3,3200 | 3,3800 | 3,2600 | 3,3400 | 3,3400 | 35.960.792 |
| 08 feb 2024 | 3,1000 | 3,2600 | 3,0300 | 3,2200 | 3,2200 | 36.336.452 |
| 07 feb 2024 | 2,9800 | 3,0800 | 2,9300 | 3,0200 | 3,0200 | 34.316.837 |
| 06 feb 2024 | 2,8000 | 3,0300 | 2,6500 | 2,9600 | 2,9600 | 39.615.017 |
| 05 feb 2024 | 3,0900 | 3,0900 | 2,7900 | 2,8300 | 2,8300 | 39.495.516 |
| 02 feb 2024 | 3,3100 | 3,3500 | 2,9800 | 3,1000 | 3,1000 | 40.679.687 |
| 01 feb 2024 | 3,2000 | 3,3900 | 3,1700 | 3,3100 | 3,3100 | 25.401.436 |
| 31 ene 2024 | 3,4300 | 3,4900 | 3,3100 | 3,3300 | 3,3300 | 26.107.710 |
| 30 ene 2024 | 3,4000 | 3,4500 | 3,3400 | 3,4200 | 3,4200 | 17.397.696 |
| 29 ene 2024 | 3,5700 | 3,6200 | 3,4000 | 3,4100 | 3,4100 | 24.896.220 |
| 26 ene 2024 | 3,6000 | 3,6800 | 3,5700 | 3,5700 | 3,5700 | 27.423.100 |
| 25 ene 2024 | 3,5000 | 3,7800 | 3,4500 | 3,6200 | 3,6200 | 40.368.128 |
| 24 ene 2024 | 3,4400 | 3,5000 | 3,3300 | 3,4800 | 3,4800 | 28.779.745 |
| 23 ene 2024 | 3,4600 | 3,5300 | 3,3800 | 3,4300 | 3,4300 | 24.224.700 |
| 22 ene 2024 | 3,6600 | 3,7300 | 3,3700 | 3,4600 | 3,4600 | 35.209.803 |
| 19 ene 2024 | 3,6600 | 3,8500 | 3,6100 | 3,7200 | 3,7200 | 34.044.800 |
| 18 ene 2024 | 3,5600 | 3,6500 | 3,5200 | 3,6300 | 3,6300 | 29.043.201 |
| 17 ene 2024 | 3,7800 | 3,7800 | 3,6000 | 3,6200 | 3,6200 | 30.981.401 |
| 16 ene 2024 | 3,8300 | 3,8400 | 3,7200 | 3,7900 | 3,7900 | 23.920.917 |
| 15 ene 2024 | 3,8500 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 15.688.253 |
| 12 ene 2024 | 3,9500 | 3,9600 | 3,8300 | 3,8400 | 3,8400 | 27.967.800 |
| 11 ene 2024 | 3,7900 | 3,9400 | 3,7900 | 3,9400 | 3,9400 | 28.950.845 |
| 10 ene 2024 | 3,8800 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 26.919.700 |
| 09 ene 2024 | 3,9000 | 3,9800 | 3,8300 | 3,8800 | 3,8800 | 33.878.309 |
| 08 ene 2024 | 3,9300 | 3,9900 | 3,8600 | 3,8700 | 3,8700 | 30.992.614 |
| 05 ene 2024 | 4,1100 | 4,1300 | 3,9200 | 3,9400 | 3,9400 | 47.486.300 |
| 04 ene 2024 | 4,1800 | 4,1900 | 4,0800 | 4,1000 | 4,1000 | 34.949.191 |
| 03 ene 2024 | 4,2800 | 4,2900 | 4,1300 | 4,1700 | 4,1700 | 57.130.500 |
| 02 ene 2024 | 4,1400 | 4,3800 | 4,1100 | 4,3000 | 4,3000 | 107.878.711 |
| 29 dic 2023 | 3,8700 | 4,2600 | 3,8500 | 4,1700 | 4,1700 | 115.440.617 |
| 28 dic 2023 | 3,7800 | 3,8700 | 3,7400 | 3,8700 | 3,8700 | 27.826.444 |
| 27 dic 2023 | 3,7300 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 19.772.001 |
| 26 dic 2023 | 3,7800 | 3,8200 | 3,7100 | 3,7200 | 3,7200 | 18.483.087 |
| 25 dic 2023 | 3,7600 | 3,8600 | 3,7500 | 3,8000 | 3,8000 | 21.514.487 |
| 22 dic 2023 | 3,9000 | 3,9100 | 3,7300 | 3,7600 | 3,7600 | 39.325.100 |
| 21 dic 2023 | 3,9000 | 3,9200 | 3,8200 | 3,9000 | 3,9000 | 30.231.200 |
| 20 dic 2023 | 4,0100 | 4,0300 | 3,9000 | 3,9000 | 3,9000 | 32.931.106 |
| 19 dic 2023 | 4,0000 | 4,0500 | 3,9800 | 4,0100 | 4,0100 | 30.662.400 |
| 18 dic 2023 | 4,1900 | 4,2000 | 4,0000 | 4,0200 | 4,0200 | 59.172.974 |
| 15 dic 2023 | 4,2000 | 4,2400 | 4,1600 | 4,2300 | 4,2300 | 32.122.923 |
| 14 dic 2023 | 4,2800 | 4,3400 | 4,1800 | 4,2000 | 4,2000 | 50.246.824 |
| 13 dic 2023 | 4,2400 | 4,3900 | 4,1600 | 4,3000 | 4,3000 | 81.789.583 |
| 12 dic 2023 | 4,2200 | 4,2400 | 4,1700 | 4,2400 | 4,2400 | 38.425.161 |
| 11 dic 2023 | 4,2200 | 4,2400 | 4,1300 | 4,2100 | 4,2100 | 54.457.124 |
| 08 dic 2023 | 4,2800 | 4,4000 | 4,2100 | 4,2300 | 4,2300 | 81.211.076 |
| 07 dic 2023 | 4,1500 | 4,2700 | 4,1400 | 4,2700 | 4,2700 | 78.597.237 |
| 06 dic 2023 | 4,1500 | 4,2400 | 4,1200 | 4,1700 | 4,1700 | 71.444.692 |
| 05 dic 2023 | 4,2900 | 4,3700 | 4,1600 | 4,1800 | 4,1800 | 140.687.600 |
| 04 dic 2023 | 4,1100 | 4,4300 | 4,1000 | 4,4300 | 4,4300 | 120.755.083 |
| 01 dic 2023 | 3,9700 | 4,0700 | 3,9500 | 4,0300 | 4,0300 | 49.712.593 |
| 30 nov 2023 | 3,9500 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 27.023.500 |
| *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.