Mercados españoles cerrados en 2 hrs 48 min
IBEX 35
11.116,90 +84,60 (+0,77%) Euro Stoxx 50
4.947,25 +39,95 (+0,81%) Dólar/Euro
1,0731 +0,0033 (+0,31%) Petróleo Brent
85,49 +0,25 (+0,29%) Oro
2.339,10 +7,90 (+0,34%) Bitcoin EUR
57.013,98 -2.940,61 (-4,90%)
GRG Banking Equipment Co., Ltd. (002152.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10,56 | 10,69 | 10,38 | 10,43 | 10,43 | 14.810.438 |
| 21 jun 2024 | 10,56 | 10,76 | 10,48 | 10,72 | 10,72 | 13.182.528 |
| 20 jun 2024 | 10,89 | 10,94 | 10,57 | 10,58 | 10,58 | 16.528.400 |
| 19 jun 2024 | 11,02 | 11,07 | 10,91 | 10,91 | 10,91 | 13.271.431 |
| 18 jun 2024 | 10,78 | 10,96 | 10,74 | 10,95 | 10,95 | 13.591.836 |
| 17 jun 2024 | 10,70 | 10,80 | 10,62 | 10,78 | 10,78 | 15.067.697 |
| 14 jun 2024 | 10,66 | 10,75 | 10,59 | 10,75 | 10,75 | 14.626.274 |
| 13 jun 2024 | 10,72 | 10,76 | 10,64 | 10,70 | 10,70 | 10.745.761 |
| 12 jun 2024 | 10,59 | 10,76 | 10,57 | 10,70 | 10,70 | 13.057.450 |
| 11 jun 2024 | 10,61 | 10,68 | 10,50 | 10,63 | 10,63 | 14.441.675 |
| 07 jun 2024 | 10,70 | 10,77 | 10,51 | 10,62 | 10,62 | 12.588.629 |
| 06 jun 2024 | 10,78 | 10,82 | 10,60 | 10,65 | 10,65 | 16.477.406 |
| 05 jun 2024 | 10,76 | 10,88 | 10,71 | 10,71 | 10,71 | 12.996.400 |
| 04 jun 2024 | 10,61 | 10,77 | 10,53 | 10,76 | 10,76 | 13.635.777 |
| 03 jun 2024 | 10,73 | 10,78 | 10,52 | 10,61 | 10,61 | 17.834.558 |
| 31 may 2024 | 10,82 | 10,91 | 10,76 | 10,77 | 10,77 | 15.133.495 |
| 30 may 2024 | 10,80 | 10,84 | 10,67 | 10,76 | 10,76 | 11.781.742 |
| 30 may 2024 | 0.2 Dividendo | |||||
| 29 may 2024 | 10,89 | 11,09 | 10,86 | 10,94 | 10,74 | 13.300.363 |
| 28 may 2024 | 11,13 | 11,14 | 10,80 | 10,83 | 10,63 | 17.349.058 |
| 27 may 2024 | 11,05 | 11,14 | 10,89 | 11,13 | 10,93 | 16.504.385 |
| 24 may 2024 | 11,01 | 11,15 | 10,96 | 10,97 | 10,77 | 12.798.958 |
| 23 may 2024 | 11,15 | 11,17 | 10,99 | 11,04 | 10,84 | 15.681.430 |
| 22 may 2024 | 11,17 | 11,25 | 11,10 | 11,12 | 10,92 | 12.664.335 |
| 21 may 2024 | 11,32 | 11,32 | 11,15 | 11,20 | 11,00 | 10.911.582 |
| 20 may 2024 | 11,31 | 11,35 | 11,21 | 11,28 | 11,07 | 13.652.978 |
| 17 may 2024 | 11,17 | 11,34 | 11,06 | 11,33 | 11,12 | 12.700.086 |
| 16 may 2024 | 11,17 | 11,30 | 11,11 | 11,16 | 10,96 | 16.190.394 |
| 15 may 2024 | 11,31 | 11,37 | 11,09 | 11,11 | 10,91 | 18.007.000 |
| 14 may 2024 | 11,33 | 11,46 | 11,30 | 11,36 | 11,15 | 13.767.000 |
| 13 may 2024 | 11,33 | 11,43 | 11,17 | 11,29 | 11,08 | 20.129.757 |
| 10 may 2024 | 11,52 | 11,56 | 11,31 | 11,39 | 11,18 | 17.521.147 |
| 09 may 2024 | 11,41 | 11,57 | 11,38 | 11,53 | 11,32 | 19.092.569 |
| 08 may 2024 | 11,85 | 11,85 | 11,37 | 11,37 | 11,16 | 32.623.501 |
| 07 may 2024 | 12,03 | 12,04 | 11,73 | 11,84 | 11,62 | 31.719.727 |
| 06 may 2024 | 12,07 | 12,16 | 11,94 | 12,03 | 11,81 | 25.502.370 |
| 30 abr 2024 | 12,27 | 12,28 | 11,90 | 11,92 | 11,70 | 29.721.116 |
| 29 abr 2024 | 11,62 | 12,25 | 11,62 | 12,21 | 11,99 | 47.772.059 |
| 26 abr 2024 | 11,85 | 11,98 | 11,47 | 11,61 | 11,40 | 52.317.439 |
| 25 abr 2024 | 12,10 | 12,12 | 11,83 | 11,97 | 11,75 | 17.001.251 |
| 24 abr 2024 | 11,81 | 12,14 | 11,80 | 12,14 | 11,92 | 21.823.135 |
| 23 abr 2024 | 11,88 | 12,03 | 11,71 | 11,77 | 11,55 | 16.515.954 |
| 22 abr 2024 | 11,81 | 12,05 | 11,55 | 11,88 | 11,66 | 18.266.985 |
| 19 abr 2024 | 12,15 | 12,18 | 11,86 | 11,91 | 11,69 | 22.147.724 |
| 18 abr 2024 | 11,87 | 12,35 | 11,78 | 12,16 | 11,94 | 30.471.001 |
| 17 abr 2024 | 11,76 | 11,99 | 11,71 | 11,88 | 11,66 | 23.199.440 |
| 16 abr 2024 | 11,95 | 12,08 | 11,65 | 11,70 | 11,49 | 25.189.822 |
| 15 abr 2024 | 11,75 | 12,15 | 11,75 | 12,00 | 11,78 | 23.236.890 |
| 12 abr 2024 | 11,68 | 11,91 | 11,68 | 11,73 | 11,52 | 13.777.434 |
| 11 abr 2024 | 11,57 | 11,92 | 11,52 | 11,73 | 11,52 | 17.624.701 |
| 10 abr 2024 | 11,82 | 11,84 | 11,51 | 11,63 | 11,42 | 16.649.661 |
| 09 abr 2024 | 11,88 | 11,98 | 11,72 | 11,90 | 11,68 | 15.396.934 |
| 08 abr 2024 | 12,03 | 12,12 | 11,88 | 11,88 | 11,66 | 19.946.687 |
| 03 abr 2024 | 12,00 | 12,15 | 11,96 | 12,03 | 11,81 | 16.719.650 |
| 02 abr 2024 | 12,10 | 12,13 | 11,90 | 12,04 | 11,82 | 19.596.383 |
| 01 abr 2024 | 12,17 | 12,18 | 12,04 | 12,08 | 11,86 | 22.158.325 |
| 29 mar 2024 | 11,98 | 12,05 | 11,91 | 12,14 | 11,92 | 7.091.600 |
| 28 mar 2024 | 11,76 | 12,18 | 11,76 | 11,99 | 11,77 | 20.847.887 |
| 27 mar 2024 | 12,07 | 12,08 | 11,78 | 11,80 | 11,58 | 23.651.966 |
| 26 mar 2024 | 12,21 | 12,28 | 11,94 | 12,01 | 11,79 | 21.396.048 |
| 25 mar 2024 | 12,46 | 12,51 | 12,17 | 12,20 | 11,98 | 20.362.638 |
| 22 mar 2024 | 12,51 | 12,56 | 12,28 | 12,42 | 12,19 | 22.258.933 |
| 21 mar 2024 | 12,58 | 12,64 | 12,49 | 12,51 | 12,28 | 15.403.229 |
| 20 mar 2024 | 12,43 | 12,60 | 12,40 | 12,56 | 12,33 | 20.674.337 |
| 19 mar 2024 | 12,55 | 12,68 | 12,40 | 12,43 | 12,20 | 22.565.766 |
| 18 mar 2024 | 12,33 | 12,62 | 12,32 | 12,60 | 12,37 | 28.985.298 |
| 15 mar 2024 | 12,10 | 12,30 | 12,02 | 12,29 | 12,07 | 20.694.213 |
| 14 mar 2024 | 12,21 | 12,24 | 11,98 | 12,12 | 11,90 | 20.250.083 |
| 13 mar 2024 | 12,24 | 12,35 | 12,16 | 12,24 | 12,02 | 25.301.400 |
| 12 mar 2024 | 12,31 | 12,31 | 12,06 | 12,18 | 11,96 | 27.601.654 |
| 11 mar 2024 | 12,04 | 12,33 | 11,91 | 12,32 | 12,09 | 35.164.521 |
| 08 mar 2024 | 11,87 | 11,98 | 11,69 | 11,95 | 11,73 | 22.491.476 |
| 07 mar 2024 | 12,13 | 12,16 | 11,78 | 11,78 | 11,56 | 28.016.321 |
| 06 mar 2024 | 11,97 | 12,24 | 11,93 | 12,13 | 11,91 | 26.938.400 |
| 05 mar 2024 | 12,10 | 12,24 | 12,00 | 12,09 | 11,87 | 35.617.397 |
| 04 mar 2024 | 12,00 | 12,38 | 11,92 | 12,17 | 11,95 | 50.961.854 |
| 01 mar 2024 | 11,58 | 11,95 | 11,50 | 11,89 | 11,67 | 33.338.735 |
| 29 feb 2024 | 11,08 | 11,59 | 11,06 | 11,53 | 11,32 | 33.233.871 |
| 28 feb 2024 | 11,56 | 11,65 | 11,07 | 11,10 | 10,90 | 47.518.114 |
| 27 feb 2024 | 10,91 | 11,45 | 10,89 | 11,43 | 11,22 | 32.217.720 |
| 26 feb 2024 | 10,96 | 11,14 | 10,88 | 10,99 | 10,79 | 28.972.219 |
| 23 feb 2024 | 11,05 | 11,07 | 10,80 | 10,95 | 10,75 | 31.344.382 |
| 22 feb 2024 | 10,86 | 11,08 | 10,82 | 10,97 | 10,77 | 30.910.403 |
| 21 feb 2024 | 10,70 | 10,97 | 10,60 | 10,72 | 10,52 | 24.448.835 |
| 20 feb 2024 | 10,64 | 10,92 | 10,51 | 10,77 | 10,57 | 26.323.515 |
| 19 feb 2024 | 10,88 | 10,97 | 10,53 | 10,68 | 10,48 | 30.831.502 |
| 08 feb 2024 | 10,32 | 11,13 | 10,32 | 10,65 | 10,46 | 46.806.513 |
| 07 feb 2024 | 9,54 | 10,40 | 9,50 | 10,38 | 10,19 | 48.694.601 |
| 06 feb 2024 | 8,60 | 9,47 | 8,51 | 9,47 | 9,30 | 29.122.429 |
| 05 feb 2024 | 8,98 | 9,08 | 8,38 | 8,61 | 8,45 | 31.503.600 |
| 02 feb 2024 | 9,38 | 9,59 | 8,73 | 8,99 | 8,83 | 24.608.700 |
| 01 feb 2024 | 9,43 | 9,59 | 9,14 | 9,31 | 9,14 | 22.740.808 |
| 31 ene 2024 | 9,70 | 9,90 | 9,45 | 9,49 | 9,32 | 20.903.797 |
| 30 ene 2024 | 10,04 | 10,20 | 9,74 | 9,76 | 9,58 | 17.232.902 |
| 29 ene 2024 | 10,45 | 10,57 | 10,12 | 10,14 | 9,95 | 19.308.585 |
| 26 ene 2024 | 10,34 | 10,68 | 10,31 | 10,47 | 10,28 | 24.742.750 |
| 25 ene 2024 | 10,00 | 10,41 | 9,93 | 10,40 | 10,21 | 22.622.178 |
| 24 ene 2024 | 9,81 | 10,01 | 9,57 | 9,97 | 9,79 | 15.863.685 |
| 23 ene 2024 | 9,54 | 9,81 | 9,46 | 9,75 | 9,57 | 18.830.253 |
| 22 ene 2024 | 10,07 | 10,12 | 9,48 | 9,52 | 9,35 | 20.714.113 |
| *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.