Mercados españoles cerrados
S&P 500
5.323,06 +16,05 (+0,30%) Nasdaq
16.948,73 +147,19 (+0,88%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,42 -0,48 (-0,59%) Bitcoin EUR
62.840,05 -2.212,38 (-3,40%)
Tech-Bank Food Co., Ltd. (002124.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 2,3100 | 2,3800 | 2,2700 | 2,2800 | 2,2800 | 56.343.886 |
| 22 may 2024 | 2,3500 | 2,4100 | 2,3500 | 2,3800 | 2,3800 | 56.892.501 |
| 21 may 2024 | 2,3800 | 2,3900 | 2,2900 | 2,3500 | 2,3500 | 75.470.906 |
| 20 may 2024 | 2,3500 | 2,4400 | 2,3200 | 2,4100 | 2,4100 | 90.005.215 |
| 17 may 2024 | 2,3100 | 2,3700 | 2,2800 | 2,3200 | 2,3200 | 70.264.243 |
| 16 may 2024 | 2,2600 | 2,3800 | 2,2500 | 2,3300 | 2,3300 | 75.270.062 |
| 15 may 2024 | 2,3000 | 2,3500 | 2,2500 | 2,2700 | 2,2700 | 76.977.570 |
| 14 may 2024 | 2,1400 | 2,2500 | 2,1400 | 2,2500 | 2,2500 | 52.919.008 |
| 13 may 2024 | 2,0800 | 2,2100 | 2,0100 | 2,1400 | 2,1400 | 92.603.870 |
| 10 may 2024 | 2,1200 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | 58.620.760 |
| 09 may 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 72.688.500 |
| 08 may 2024 | 2,3200 | 2,4300 | 2,3200 | 2,3500 | 2,3500 | 152.671.769 |
| 07 may 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 5.349.700 |
| 06 may 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 3.831.300 |
| 30 abr 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | - |
| 29 abr 2024 | 2,6100 | 2,7100 | 2,6000 | 2,7100 | 2,7100 | 63.648.797 |
| 26 abr 2024 | 2,6000 | 2,6300 | 2,5400 | 2,6300 | 2,6300 | 47.002.561 |
| 25 abr 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6200 | 2,6200 | 31.254.260 |
| 24 abr 2024 | 2,6400 | 2,6600 | 2,6100 | 2,6400 | 2,6400 | 27.406.330 |
| 23 abr 2024 | 2,6800 | 2,7200 | 2,6400 | 2,6500 | 2,6500 | 34.218.440 |
| 22 abr 2024 | 2,6100 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 52.032.360 |
| 19 abr 2024 | 2,6600 | 2,6700 | 2,6000 | 2,6200 | 2,6200 | 35.737.264 |
| 18 abr 2024 | 2,6600 | 2,7100 | 2,6100 | 2,6800 | 2,6800 | 49.313.124 |
| 17 abr 2024 | 2,5900 | 2,7400 | 2,5900 | 2,6800 | 2,6800 | 62.906.035 |
| 16 abr 2024 | 2,8600 | 2,8700 | 2,5800 | 2,5900 | 2,5900 | 87.584.289 |
| 15 abr 2024 | 2,9900 | 3,0400 | 2,8100 | 2,8700 | 2,8700 | 98.413.951 |
| 12 abr 2024 | 3,2100 | 3,2400 | 3,0600 | 3,0700 | 3,0700 | 74.684.603 |
| 11 abr 2024 | 3,2400 | 3,2600 | 3,1800 | 3,1800 | 3,1800 | 63.609.727 |
| 10 abr 2024 | 3,3600 | 3,3800 | 3,2500 | 3,2700 | 3,2700 | 79.868.844 |
| 09 abr 2024 | 3,3500 | 3,4000 | 3,2700 | 3,3700 | 3,3700 | 92.508.659 |
| 08 abr 2024 | 3,4300 | 3,4900 | 3,3200 | 3,3400 | 3,3400 | 170.151.544 |
| 03 abr 2024 | 3,2100 | 3,5100 | 3,2100 | 3,4800 | 3,4800 | 256.501.345 |
| 02 abr 2024 | 3,3000 | 3,3300 | 3,1700 | 3,1900 | 3,1900 | 105.491.960 |
| 01 abr 2024 | 3,0600 | 3,3900 | 3,0100 | 3,3000 | 3,3000 | 174.974.501 |
| 29 mar 2024 | 3,0400 | 3,0600 | 2,8800 | 3,0800 | 3,0800 | 83.589.338 |
| 28 mar 2024 | 3,0200 | 3,0900 | 2,9600 | 3,0400 | 3,0400 | 105.127.332 |
| 27 mar 2024 | 3,2700 | 3,3000 | 3,0400 | 3,0400 | 3,0400 | 137.989.296 |
| 26 mar 2024 | 3,4200 | 3,5900 | 3,3000 | 3,3200 | 3,3200 | 174.817.717 |
| 25 mar 2024 | 3,4400 | 3,6600 | 3,3500 | 3,5200 | 3,5200 | 252.946.165 |
| 22 mar 2024 | 3,6000 | 3,6000 | 3,3200 | 3,4600 | 3,4600 | 355.959.305 |
| 21 mar 2024 | 2,9900 | 3,2700 | 2,9900 | 3,2700 | 3,2700 | 82.439.912 |
| 20 mar 2024 | 2,8100 | 3,1300 | 2,7100 | 2,9700 | 2,9700 | 182.039.562 |
| 19 mar 2024 | 2,9200 | 3,0500 | 2,8700 | 2,8700 | 2,8700 | 167.524.418 |
| 18 mar 2024 | 3,0400 | 3,1100 | 3,0000 | 3,1000 | 3,1000 | 44.393.706 |
| 15 mar 2024 | 2,9800 | 3,0200 | 2,9700 | 3,0200 | 3,0200 | 25.229.670 |
| 14 mar 2024 | 3,0100 | 3,0300 | 2,9600 | 2,9800 | 2,9800 | 26.939.163 |
| 13 mar 2024 | 3,0700 | 3,0800 | 3,0000 | 3,0200 | 3,0200 | 31.391.446 |
| 12 mar 2024 | 2,9800 | 3,0700 | 2,9700 | 3,0700 | 3,0700 | 43.591.833 |
| 11 mar 2024 | 2,9500 | 2,9900 | 2,9300 | 2,9800 | 2,9800 | 33.092.471 |
| 08 mar 2024 | 2,9900 | 3,0100 | 2,9200 | 2,9500 | 2,9500 | 29.227.173 |
| 07 mar 2024 | 3,0000 | 3,1000 | 2,9900 | 3,0000 | 3,0000 | 44.114.694 |
| 06 mar 2024 | 3,0200 | 3,0300 | 2,9300 | 2,9800 | 2,9800 | 31.169.880 |
| 05 mar 2024 | 3,0500 | 3,1000 | 3,0100 | 3,0200 | 3,0200 | 32.381.784 |
| 04 mar 2024 | 3,0600 | 3,1100 | 3,0000 | 3,0500 | 3,0500 | 34.563.780 |
| 01 mar 2024 | 3,0600 | 3,0700 | 2,9900 | 3,0300 | 3,0300 | 30.175.152 |
| 29 feb 2024 | 2,9900 | 3,0700 | 2,9700 | 3,0500 | 3,0500 | 36.633.663 |
| 28 feb 2024 | 3,1700 | 3,2600 | 3,0000 | 3,0000 | 3,0000 | 61.735.295 |
| 27 feb 2024 | 3,0900 | 3,2800 | 3,0500 | 3,1900 | 3,1900 | 60.120.697 |
| 26 feb 2024 | 2,9600 | 3,1700 | 2,9400 | 3,0700 | 3,0700 | 65.055.423 |
| 23 feb 2024 | 2,8900 | 2,9200 | 2,8600 | 2,9100 | 2,9100 | 26.956.060 |
| 22 feb 2024 | 2,8600 | 2,9100 | 2,8500 | 2,8900 | 2,8900 | 25.345.866 |
| 21 feb 2024 | 2,8300 | 2,9400 | 2,8100 | 2,8700 | 2,8700 | 37.811.607 |
| 20 feb 2024 | 2,8100 | 2,8500 | 2,7600 | 2,8500 | 2,8500 | 26.454.736 |
| 19 feb 2024 | 2,9300 | 2,9400 | 2,8000 | 2,8300 | 2,8300 | 48.037.289 |
| 08 feb 2024 | 2,7500 | 2,9300 | 2,7300 | 2,9100 | 2,9100 | 49.159.307 |
| 07 feb 2024 | 2,7300 | 2,7900 | 2,6800 | 2,7500 | 2,7500 | 41.729.533 |
| 06 feb 2024 | 2,5400 | 2,7500 | 2,4800 | 2,7300 | 2,7300 | 46.134.831 |
| 05 feb 2024 | 2,8200 | 2,8300 | 2,5500 | 2,5800 | 2,5800 | 58.049.228 |
| 02 feb 2024 | 2,9700 | 3,0300 | 2,7300 | 2,8300 | 2,8300 | 47.148.753 |
| 01 feb 2024 | 2,9600 | 3,0300 | 2,9200 | 2,9700 | 2,9700 | 27.476.376 |
| 31 ene 2024 | 3,0500 | 3,1400 | 2,9700 | 2,9800 | 2,9800 | 33.496.500 |
| 30 ene 2024 | 3,1500 | 3,2600 | 3,1200 | 3,1200 | 3,1200 | 20.250.352 |
| 29 ene 2024 | 3,2900 | 3,3100 | 3,1700 | 3,1800 | 3,1800 | 22.718.892 |
| 26 ene 2024 | 3,2500 | 3,3000 | 3,2100 | 3,2700 | 3,2700 | 26.290.480 |
| 25 ene 2024 | 3,1900 | 3,2600 | 3,1600 | 3,2600 | 3,2600 | 24.725.325 |
| 24 ene 2024 | 3,1700 | 3,2000 | 3,0600 | 3,2000 | 3,2000 | 25.105.883 |
| 23 ene 2024 | 3,1300 | 3,2000 | 3,0800 | 3,1600 | 3,1600 | 21.666.114 |
| 22 ene 2024 | 3,3100 | 3,3300 | 3,1000 | 3,1300 | 3,1300 | 29.850.067 |
| 19 ene 2024 | 3,3100 | 3,3600 | 3,2700 | 3,3100 | 3,3100 | 19.862.260 |
| 18 ene 2024 | 3,3300 | 3,3400 | 3,2200 | 3,3200 | 3,3200 | 33.161.960 |
| 17 ene 2024 | 3,4300 | 3,4500 | 3,3500 | 3,3600 | 3,3600 | 19.208.500 |
| 16 ene 2024 | 3,4200 | 3,4800 | 3,3800 | 3,4400 | 3,4400 | 22.198.978 |
| 15 ene 2024 | 3,5000 | 3,5100 | 3,4200 | 3,4200 | 3,4200 | 24.146.433 |
| 12 ene 2024 | 3,4700 | 3,6100 | 3,4600 | 3,5000 | 3,5000 | 35.786.505 |
| 11 ene 2024 | 3,3300 | 3,5200 | 3,3300 | 3,4800 | 3,4800 | 46.413.331 |
| 10 ene 2024 | 3,3500 | 3,3800 | 3,3000 | 3,3400 | 3,3400 | 18.759.973 |
| 09 ene 2024 | 3,3400 | 3,3900 | 3,3300 | 3,3700 | 3,3700 | 18.472.112 |
| 08 ene 2024 | 3,4500 | 3,4700 | 3,3500 | 3,3500 | 3,3500 | 28.036.808 |
| 05 ene 2024 | 3,5600 | 3,5600 | 3,4400 | 3,4600 | 3,4600 | 27.069.320 |
| 04 ene 2024 | 3,6100 | 3,6100 | 3,5300 | 3,5600 | 3,5600 | 22.566.460 |
| 03 ene 2024 | 3,6600 | 3,7100 | 3,5900 | 3,6200 | 3,6200 | 29.805.740 |
| 02 ene 2024 | 3,6300 | 3,7100 | 3,6000 | 3,6700 | 3,6700 | 32.520.398 |
| 29 dic 2023 | 3,6100 | 3,7100 | 3,5800 | 3,6300 | 3,6300 | 35.230.132 |
| 28 dic 2023 | 3,5600 | 3,6400 | 3,5000 | 3,6300 | 3,6300 | 50.306.707 |
| 27 dic 2023 | 3,4300 | 3,6900 | 3,4200 | 3,5800 | 3,5800 | 66.160.181 |
| 26 dic 2023 | 3,4200 | 3,4700 | 3,4000 | 3,4300 | 3,4300 | 27.081.904 |
| 25 dic 2023 | 3,5100 | 3,5200 | 3,3800 | 3,4100 | 3,4100 | 44.069.578 |
| 22 dic 2023 | 3,6400 | 3,6500 | 3,4900 | 3,5000 | 3,5000 | 59.590.932 |
| 21 dic 2023 | 3,6100 | 3,6700 | 3,5800 | 3,6600 | 3,6600 | 41.326.726 |
| 20 dic 2023 | 3,7700 | 3,7700 | 3,6300 | 3,6300 | 3,6300 | 54.141.353 |
| *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.