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
61.771,50 -30,06 (-0,05%)
CNNC Hua Yuan Titanium Dioxide Co., Ltd (002145.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 | 3,8000 | 3,8100 | 3,7100 | 3,7800 | 3,7800 | 21.476.910 |
| 13 jun 2024 | 3,8600 | 3,8600 | 3,7700 | 3,7800 | 3,7800 | 20.984.269 |
| 12 jun 2024 | 3,8700 | 3,9100 | 3,8300 | 3,8500 | 3,8500 | 22.831.766 |
| 11 jun 2024 | 3,8000 | 3,8800 | 3,7600 | 3,8800 | 3,8800 | 25.876.385 |
| 07 jun 2024 | 3,8000 | 3,8500 | 3,7700 | 3,8200 | 3,8200 | 28.399.365 |
| 06 jun 2024 | 3,9000 | 3,9300 | 3,7400 | 3,7600 | 3,7600 | 36.442.026 |
| 05 jun 2024 | 3,9300 | 3,9600 | 3,8800 | 3,8900 | 3,8900 | 20.231.085 |
| 04 jun 2024 | 3,9400 | 3,9500 | 3,8000 | 3,9400 | 3,9400 | 36.398.885 |
| 03 jun 2024 | 4,0200 | 4,0300 | 3,9100 | 3,9500 | 3,9500 | 28.156.370 |
| 31 may 2024 | 4,0700 | 4,0900 | 4,0200 | 4,0300 | 4,0300 | 20.587.979 |
| 30 may 2024 | 4,0900 | 4,1500 | 4,0500 | 4,0600 | 4,0600 | 24.797.870 |
| 29 may 2024 | 4,0400 | 4,1100 | 4,0400 | 4,0900 | 4,0900 | 20.675.429 |
| 28 may 2024 | 4,1200 | 4,1300 | 4,0400 | 4,0500 | 4,0500 | 21.535.021 |
| 27 may 2024 | 4,0800 | 4,1200 | 4,0100 | 4,1200 | 4,1200 | 25.544.554 |
| 24 may 2024 | 4,0300 | 4,1600 | 4,0000 | 4,0800 | 4,0800 | 40.343.863 |
| 23 may 2024 | 4,2500 | 4,2600 | 4,0100 | 4,0300 | 4,0300 | 57.325.310 |
| 22 may 2024 | 4,2900 | 4,3100 | 4,2400 | 4,2800 | 4,2800 | 20.815.911 |
| 21 may 2024 | 4,4100 | 4,4200 | 4,2700 | 4,2900 | 4,2900 | 29.969.745 |
| 21 may 2024 | 0.050517 Dividendo | |||||
| 20 may 2024 | 4,4100 | 4,4700 | 4,4000 | 4,4400 | 4,3895 | 39.323.380 |
| 17 may 2024 | 4,3300 | 4,4200 | 4,3300 | 4,4100 | 4,3598 | 28.718.442 |
| 16 may 2024 | 4,3800 | 4,4700 | 4,3400 | 4,3500 | 4,3005 | 32.934.122 |
| 15 may 2024 | 4,4500 | 4,4600 | 4,3700 | 4,3900 | 4,3401 | 25.300.208 |
| 14 may 2024 | 4,3900 | 4,4800 | 4,3900 | 4,4100 | 4,3598 | 28.433.257 |
| 13 may 2024 | 4,5100 | 4,5200 | 4,3700 | 4,3900 | 4,3401 | 47.039.762 |
| 10 may 2024 | 4,6600 | 4,7000 | 4,5300 | 4,5500 | 4,4982 | 41.544.105 |
| 09 may 2024 | 4,6400 | 4,7200 | 4,6100 | 4,6600 | 4,6070 | 39.489.062 |
| 08 may 2024 | 4,7200 | 4,7600 | 4,6300 | 4,6500 | 4,5971 | 48.629.770 |
| 07 may 2024 | 4,6400 | 4,7600 | 4,6000 | 4,7000 | 4,6465 | 51.912.114 |
| 06 may 2024 | 4,6500 | 4,6800 | 4,4700 | 4,6500 | 4,5971 | 72.085.589 |
| 30 abr 2024 | 4,5300 | 4,7000 | 4,5100 | 4,6100 | 4,5575 | 63.787.928 |
| 29 abr 2024 | 4,4900 | 4,5800 | 4,4400 | 4,5500 | 4,4982 | 56.581.539 |
| 26 abr 2024 | 4,5200 | 4,5900 | 4,4500 | 4,5000 | 4,4488 | 95.133.064 |
| 25 abr 2024 | 4,3800 | 4,6100 | 4,3700 | 4,5900 | 4,5378 | 102.457.107 |
| 24 abr 2024 | 4,3800 | 4,4400 | 4,3100 | 4,3800 | 4,3302 | 64.440.018 |
| 23 abr 2024 | 4,2100 | 4,4000 | 4,2000 | 4,3600 | 4,3104 | 76.706.421 |
| 22 abr 2024 | 4,0200 | 4,3100 | 4,0100 | 4,1800 | 4,1324 | 86.357.528 |
| 19 abr 2024 | 3,9500 | 4,1800 | 3,9200 | 4,0300 | 3,9841 | 50.041.925 |
| 18 abr 2024 | 3,8900 | 4,0500 | 3,8600 | 3,9700 | 3,9248 | 87.268.880 |
| 17 abr 2024 | 3,5700 | 3,9100 | 3,5500 | 3,8600 | 3,8161 | 147.063.245 |
| 16 abr 2024 | 3,5700 | 3,8300 | 3,5600 | 3,5900 | 3,5492 | 186.364.496 |
| 15 abr 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9051 | 10.463.100 |
| 12 abr 2024 | 4,4200 | 4,4600 | 4,3600 | 4,3900 | 4,3401 | 25.786.490 |
| 11 abr 2024 | 4,4000 | 4,5200 | 4,3400 | 4,4400 | 4,3895 | 37.040.472 |
| 10 abr 2024 | 4,4800 | 4,4800 | 4,3800 | 4,4100 | 4,3598 | 31.596.348 |
| 09 abr 2024 | 4,3700 | 4,5000 | 4,3600 | 4,4900 | 4,4389 | 38.781.444 |
| 08 abr 2024 | 4,4600 | 4,5500 | 4,3900 | 4,4000 | 4,3499 | 54.241.797 |
| 03 abr 2024 | 4,4000 | 4,5500 | 4,4000 | 4,5100 | 4,4587 | 71.256.540 |
| 02 abr 2024 | 4,3000 | 4,4800 | 4,2800 | 4,4600 | 4,4093 | 79.957.679 |
| 01 abr 2024 | 4,1300 | 4,3200 | 4,1300 | 4,3000 | 4,2511 | 45.162.941 |
| 29 mar 2024 | 4,0900 | 4,1300 | 4,0800 | 4,1200 | 4,0731 | 10.666.215 |
| 28 mar 2024 | 4,0300 | 4,1400 | 4,0100 | 4,0900 | 4,0435 | 24.698.247 |
| 27 mar 2024 | 4,1500 | 4,1600 | 4,0100 | 4,0300 | 3,9841 | 29.052.290 |
| 26 mar 2024 | 4,1400 | 4,1800 | 4,0800 | 4,1400 | 4,0929 | 26.264.325 |
| 25 mar 2024 | 4,2100 | 4,2800 | 4,1500 | 4,1600 | 4,1127 | 30.375.310 |
| 22 mar 2024 | 4,3500 | 4,3600 | 4,2200 | 4,2400 | 4,1918 | 30.086.589 |
| 21 mar 2024 | 4,3600 | 4,4200 | 4,3200 | 4,3600 | 4,3104 | 29.827.550 |
| 20 mar 2024 | 4,3000 | 4,3700 | 4,3000 | 4,3600 | 4,3104 | 28.821.024 |
| 19 mar 2024 | 4,2800 | 4,3900 | 4,2700 | 4,3300 | 4,2807 | 48.261.726 |
| 18 mar 2024 | 4,2500 | 4,3000 | 4,2200 | 4,3000 | 4,2511 | 39.161.241 |
| 15 mar 2024 | 4,1600 | 4,2500 | 4,1200 | 4,2500 | 4,2016 | 34.219.242 |
| 14 mar 2024 | 4,2200 | 4,2600 | 4,1300 | 4,1700 | 4,1226 | 29.561.396 |
| 13 mar 2024 | 4,2000 | 4,2600 | 4,1700 | 4,2200 | 4,1720 | 33.941.119 |
| 12 mar 2024 | 4,1900 | 4,2100 | 4,1500 | 4,2000 | 4,1522 | 35.781.898 |
| 11 mar 2024 | 4,1000 | 4,1900 | 4,0900 | 4,1800 | 4,1324 | 36.056.753 |
| 08 mar 2024 | 4,1000 | 4,1400 | 4,0600 | 4,1200 | 4,0731 | 23.219.119 |
| 07 mar 2024 | 4,1500 | 4,2100 | 4,1000 | 4,1100 | 4,0632 | 29.915.370 |
| 06 mar 2024 | 4,1000 | 4,1900 | 4,0800 | 4,1500 | 4,1028 | 33.145.213 |
| 05 mar 2024 | 4,1600 | 4,1800 | 4,1000 | 4,1100 | 4,0632 | 41.871.856 |
| 04 mar 2024 | 4,2200 | 4,2500 | 4,1400 | 4,1800 | 4,1324 | 34.896.264 |
| 01 mar 2024 | 4,2300 | 4,2800 | 4,1800 | 4,2200 | 4,1720 | 40.330.601 |
| 29 feb 2024 | 4,0900 | 4,2600 | 4,0700 | 4,2500 | 4,2016 | 55.937.992 |
| 28 feb 2024 | 4,3200 | 4,4200 | 4,1200 | 4,1200 | 4,0731 | 96.009.091 |
| 27 feb 2024 | 4,2700 | 4,4500 | 4,2200 | 4,3800 | 4,3302 | 117.247.861 |
| 26 feb 2024 | 4,0700 | 4,1900 | 3,9800 | 4,1100 | 4,0632 | 61.411.404 |
| 23 feb 2024 | 4,0500 | 4,0600 | 3,9900 | 4,0300 | 3,9841 | 43.536.217 |
| 22 feb 2024 | 4,0700 | 4,1600 | 4,0000 | 4,0400 | 3,9940 | 43.933.609 |
| 21 feb 2024 | 3,9100 | 4,0800 | 3,8700 | 3,9600 | 3,9149 | 43.634.084 |
| 20 feb 2024 | 4,0100 | 4,0100 | 3,9000 | 3,9400 | 3,8952 | 30.124.328 |
| 19 feb 2024 | 4,0100 | 4,0900 | 3,9800 | 4,0300 | 3,9841 | 53.277.384 |
| 08 feb 2024 | 3,8100 | 4,1100 | 3,8100 | 4,0000 | 3,9545 | 70.639.546 |
| 07 feb 2024 | 3,5300 | 3,8100 | 3,5300 | 3,8000 | 3,7568 | 69.126.383 |
| 06 feb 2024 | 3,2200 | 3,5800 | 3,1800 | 3,5300 | 3,4898 | 70.833.654 |
| 05 feb 2024 | 3,5000 | 3,5000 | 3,1900 | 3,2700 | 3,2328 | 65.426.539 |
| 02 feb 2024 | 3,7600 | 3,7800 | 3,4000 | 3,5400 | 3,4997 | 49.631.691 |
| 01 feb 2024 | 3,7900 | 3,8400 | 3,6900 | 3,7200 | 3,6777 | 32.605.077 |
| 31 ene 2024 | 3,9100 | 3,9600 | 3,7900 | 3,8000 | 3,7568 | 28.839.378 |
| 30 ene 2024 | 4,0200 | 4,0600 | 3,9200 | 3,9300 | 3,8853 | 22.180.370 |
| 29 ene 2024 | 4,1300 | 4,1600 | 4,0200 | 4,0200 | 3,9743 | 23.778.299 |
| 26 ene 2024 | 4,1000 | 4,1900 | 4,1000 | 4,1300 | 4,0830 | 26.734.713 |
| 25 ene 2024 | 4,0300 | 4,1400 | 3,9900 | 4,1300 | 4,0830 | 32.021.303 |
| 24 ene 2024 | 3,9700 | 4,0400 | 3,8400 | 4,0200 | 3,9743 | 34.609.703 |
| 23 ene 2024 | 3,9200 | 4,0200 | 3,8400 | 3,9700 | 3,9248 | 38.406.337 |
| 22 ene 2024 | 4,0600 | 4,0900 | 3,8600 | 3,9000 | 3,8556 | 36.340.418 |
| 19 ene 2024 | 4,1600 | 4,2500 | 4,0000 | 4,0800 | 4,0336 | 31.738.825 |
| 18 ene 2024 | 4,1300 | 4,1800 | 3,9700 | 4,1700 | 4,1226 | 49.610.590 |
| 17 ene 2024 | 4,2600 | 4,2600 | 4,1400 | 4,1500 | 4,1028 | 16.956.174 |
| 16 ene 2024 | 4,2900 | 4,3100 | 4,2100 | 4,2600 | 4,2115 | 20.007.835 |
| 15 ene 2024 | 4,3500 | 4,3700 | 4,2900 | 4,2900 | 4,2412 | 15.529.009 |
| 12 ene 2024 | 4,4000 | 4,4400 | 4,3600 | 4,3600 | 4,3104 | 14.420.553 |
| *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.