Mercados españoles cerrados en 6 hrs 37 min
IBEX 35
11.141,40 +22,50 (+0,20%) Euro Stoxx 50
4.964,51 +28,54 (+0,58%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,22 +0,21 (+0,25%) Oro
2.327,60 -3,20 (-0,14%) Bitcoin EUR
57.516,36 +656,37 (+1,15%)
Shanghai Hi-Tech Control System Co., Ltd (002184.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 9,09 | 9,03 | 8,55 | 9,01 | 9,01 | 3.194.800 |
| 25 jun 2024 | 8,60 | 8,79 | 8,58 | 8,63 | 8,63 | 2.659.844 |
| 24 jun 2024 | 9,01 | 9,01 | 8,60 | 8,60 | 8,60 | 3.963.674 |
| 21 jun 2024 | 9,09 | 9,15 | 8,96 | 9,02 | 9,02 | 2.403.351 |
| 20 jun 2024 | 9,36 | 9,43 | 9,05 | 9,08 | 9,08 | 3.066.013 |
| 19 jun 2024 | 9,52 | 9,57 | 9,36 | 9,36 | 9,36 | 2.227.188 |
| 18 jun 2024 | 9,30 | 9,52 | 9,28 | 9,51 | 9,51 | 2.947.948 |
| 17 jun 2024 | 9,30 | 9,46 | 9,26 | 9,30 | 9,30 | 3.010.466 |
| 14 jun 2024 | 9,41 | 9,52 | 9,16 | 9,38 | 9,38 | 3.800.555 |
| 13 jun 2024 | 9,27 | 9,44 | 9,21 | 9,33 | 9,33 | 2.903.063 |
| 12 jun 2024 | 9,15 | 9,36 | 9,10 | 9,27 | 9,27 | 2.588.833 |
| 11 jun 2024 | 8,96 | 9,16 | 8,84 | 9,16 | 9,16 | 2.677.084 |
| 07 jun 2024 | 8,91 | 9,14 | 8,85 | 9,01 | 9,01 | 3.996.742 |
| 06 jun 2024 | 9,32 | 9,41 | 8,75 | 8,88 | 8,88 | 8.597.175 |
| 05 jun 2024 | 9,64 | 9,64 | 9,38 | 9,38 | 9,38 | 2.909.448 |
| 04 jun 2024 | 9,61 | 9,69 | 9,41 | 9,62 | 9,62 | 4.637.881 |
| 03 jun 2024 | 10,00 | 10,05 | 9,63 | 9,77 | 9,77 | 5.183.751 |
| 31 may 2024 | 9,94 | 10,04 | 9,90 | 10,04 | 10,04 | 4.240.439 |
| 30 may 2024 | 9,77 | 9,95 | 9,76 | 9,92 | 9,92 | 2.657.817 |
| 29 may 2024 | 9,82 | 9,93 | 9,79 | 9,88 | 9,88 | 3.167.611 |
| 28 may 2024 | 9,84 | 10,00 | 9,73 | 9,82 | 9,82 | 3.408.601 |
| 27 may 2024 | 9,77 | 9,87 | 9,58 | 9,84 | 9,84 | 3.766.995 |
| 24 may 2024 | 9,89 | 9,98 | 9,78 | 9,80 | 9,80 | 3.072.114 |
| 23 may 2024 | 10,13 | 10,13 | 9,88 | 9,89 | 9,89 | 4.325.059 |
| 22 may 2024 | 10,02 | 10,13 | 9,92 | 10,12 | 10,12 | 3.787.282 |
| 21 may 2024 | 10,15 | 10,17 | 9,85 | 9,97 | 9,97 | 5.846.153 |
| 20 may 2024 | 10,17 | 10,31 | 10,13 | 10,16 | 10,16 | 4.433.887 |
| 17 may 2024 | 10,14 | 10,22 | 10,06 | 10,22 | 10,22 | 3.211.785 |
| 16 may 2024 | 10,28 | 10,32 | 10,12 | 10,13 | 10,13 | 4.591.540 |
| 15 may 2024 | 10,45 | 10,45 | 10,22 | 10,24 | 10,24 | 3.692.847 |
| 14 may 2024 | 10,23 | 10,46 | 10,22 | 10,38 | 10,38 | 3.775.915 |
| 13 may 2024 | 10,51 | 10,52 | 10,22 | 10,23 | 10,23 | 5.726.113 |
| 10 may 2024 | 10,64 | 10,83 | 10,45 | 10,52 | 10,52 | 4.955.324 |
| 09 may 2024 | 10,40 | 10,73 | 10,40 | 10,65 | 10,65 | 6.077.196 |
| 08 may 2024 | 10,56 | 10,66 | 10,41 | 10,43 | 10,43 | 5.356.225 |
| 07 may 2024 | 10,58 | 10,66 | 10,43 | 10,66 | 10,66 | 7.484.040 |
| 06 may 2024 | 10,74 | 11,08 | 10,56 | 10,62 | 10,62 | 10.849.711 |
| 30 abr 2024 | 11,34 | 11,40 | 10,59 | 10,60 | 10,60 | 20.849.062 |
| 29 abr 2024 | 11,70 | 11,88 | 11,57 | 11,77 | 11,77 | 8.296.750 |
| 26 abr 2024 | 11,64 | 11,86 | 11,55 | 11,78 | 11,78 | 4.730.375 |
| 25 abr 2024 | 11,61 | 11,75 | 11,54 | 11,64 | 11,64 | 4.176.003 |
| 24 abr 2024 | 11,30 | 11,66 | 11,30 | 11,66 | 11,66 | 6.180.818 |
| 23 abr 2024 | 11,12 | 11,33 | 11,05 | 11,26 | 11,26 | 5.664.002 |
| 22 abr 2024 | 11,38 | 11,45 | 10,73 | 11,11 | 11,11 | 7.319.385 |
| 19 abr 2024 | 11,10 | 11,25 | 10,98 | 11,12 | 11,12 | 5.998.576 |
| 18 abr 2024 | 11,27 | 11,45 | 11,00 | 11,22 | 11,22 | 11.556.025 |
| 17 abr 2024 | 10,91 | 11,79 | 10,91 | 11,38 | 11,38 | 16.090.736 |
| 16 abr 2024 | 11,60 | 11,77 | 10,69 | 10,72 | 10,72 | 8.679.148 |
| 15 abr 2024 | 12,48 | 12,50 | 11,47 | 11,70 | 11,70 | 8.319.494 |
| 12 abr 2024 | 12,21 | 12,53 | 12,18 | 12,21 | 12,21 | 5.977.911 |
| 11 abr 2024 | 12,03 | 12,33 | 11,96 | 12,18 | 12,18 | 4.473.188 |
| 10 abr 2024 | 12,36 | 12,49 | 11,96 | 12,07 | 12,07 | 4.909.341 |
| 09 abr 2024 | 12,28 | 12,49 | 12,19 | 12,35 | 12,35 | 4.036.259 |
| 08 abr 2024 | 12,61 | 12,86 | 12,25 | 12,29 | 12,29 | 6.893.388 |
| 03 abr 2024 | 12,88 | 12,88 | 12,43 | 12,69 | 12,69 | 4.956.429 |
| 02 abr 2024 | 12,77 | 12,99 | 12,62 | 12,88 | 12,88 | 5.530.243 |
| 01 abr 2024 | 12,57 | 12,84 | 12,53 | 12,83 | 12,83 | 5.006.494 |
| 29 mar 2024 | 12,36 | 12,45 | 12,12 | 12,45 | 12,45 | 2.968.447 |
| 28 mar 2024 | 12,00 | 12,50 | 11,96 | 12,35 | 12,35 | 6.103.190 |
| 27 mar 2024 | 12,65 | 12,67 | 11,99 | 12,01 | 12,01 | 7.540.700 |
| 26 mar 2024 | 12,70 | 12,88 | 12,41 | 12,69 | 12,69 | 7.793.674 |
| 25 mar 2024 | 12,96 | 13,60 | 12,80 | 12,80 | 12,80 | 9.995.156 |
| 22 mar 2024 | 13,26 | 13,34 | 12,88 | 13,03 | 13,03 | 7.485.339 |
| 21 mar 2024 | 13,47 | 13,53 | 13,20 | 13,35 | 13,35 | 6.465.565 |
| 20 mar 2024 | 13,30 | 13,50 | 13,27 | 13,49 | 13,49 | 6.158.711 |
| 19 mar 2024 | 13,45 | 13,65 | 13,36 | 13,41 | 13,41 | 7.624.522 |
| 18 mar 2024 | 13,41 | 13,56 | 13,25 | 13,53 | 13,53 | 9.120.780 |
| 15 mar 2024 | 13,00 | 13,30 | 12,89 | 13,30 | 13,30 | 8.320.748 |
| 14 mar 2024 | 13,20 | 13,38 | 12,82 | 13,05 | 13,05 | 6.783.899 |
| 13 mar 2024 | 13,19 | 13,30 | 12,96 | 13,20 | 13,20 | 8.670.969 |
| 12 mar 2024 | 13,09 | 13,35 | 13,01 | 13,16 | 13,16 | 8.863.968 |
| 11 mar 2024 | 13,00 | 13,15 | 12,77 | 13,14 | 13,14 | 7.177.011 |
| 08 mar 2024 | 12,69 | 13,00 | 12,63 | 12,95 | 12,95 | 6.399.738 |
| 07 mar 2024 | 13,07 | 13,27 | 12,72 | 12,72 | 12,72 | 10.476.388 |
| 06 mar 2024 | 12,58 | 13,07 | 12,51 | 13,02 | 13,02 | 11.094.478 |
| 05 mar 2024 | 12,68 | 12,83 | 12,55 | 12,60 | 12,60 | 7.103.993 |
| 04 mar 2024 | 12,94 | 13,04 | 12,56 | 12,89 | 12,89 | 11.361.844 |
| 01 mar 2024 | 12,78 | 13,08 | 12,74 | 13,08 | 13,08 | 13.148.424 |
| 29 feb 2024 | 12,19 | 12,69 | 12,17 | 12,61 | 12,61 | 10.752.962 |
| 28 feb 2024 | 13,29 | 13,46 | 12,18 | 12,19 | 12,19 | 18.963.668 |
| 27 feb 2024 | 13,20 | 13,30 | 12,90 | 13,29 | 13,29 | 17.002.480 |
| 26 feb 2024 | 13,20 | 13,81 | 12,85 | 13,04 | 13,04 | 25.851.141 |
| 23 feb 2024 | 12,00 | 12,55 | 11,96 | 12,55 | 12,55 | 9.863.845 |
| 22 feb 2024 | 11,46 | 12,09 | 11,46 | 12,03 | 12,03 | 9.255.808 |
| 21 feb 2024 | 11,42 | 11,89 | 11,36 | 11,56 | 11,56 | 9.038.540 |
| 20 feb 2024 | 11,50 | 11,62 | 11,35 | 11,58 | 11,58 | 5.390.073 |
| 19 feb 2024 | 11,36 | 11,75 | 11,29 | 11,66 | 11,66 | 9.722.881 |
| 08 feb 2024 | 10,36 | 11,39 | 10,36 | 11,37 | 11,37 | 9.741.160 |
| 07 feb 2024 | 10,30 | 10,76 | 10,15 | 10,36 | 10,36 | 7.986.879 |
| 06 feb 2024 | 9,39 | 10,45 | 9,19 | 10,28 | 10,28 | 8.229.791 |
| 05 feb 2024 | 10,58 | 10,59 | 9,61 | 9,67 | 9,67 | 9.727.490 |
| 02 feb 2024 | 11,19 | 11,41 | 10,30 | 10,68 | 10,68 | 7.451.452 |
| 01 feb 2024 | 11,05 | 11,50 | 10,81 | 11,20 | 11,20 | 6.336.372 |
| 31 ene 2024 | 11,92 | 12,03 | 11,11 | 11,22 | 11,22 | 8.190.133 |
| 30 ene 2024 | 12,00 | 12,42 | 11,88 | 12,00 | 12,00 | 5.211.652 |
| 29 ene 2024 | 12,76 | 12,92 | 12,16 | 12,19 | 12,19 | 9.303.886 |
| 26 ene 2024 | 12,78 | 13,59 | 12,62 | 12,88 | 12,88 | 14.458.247 |
| 25 ene 2024 | 12,70 | 12,98 | 12,16 | 12,89 | 12,89 | 15.876.919 |
| 24 ene 2024 | 12,33 | 12,42 | 11,83 | 12,31 | 12,31 | 9.589.901 |
| 23 ene 2024 | 12,56 | 12,59 | 12,15 | 12,19 | 12,19 | 10.093.899 |
| *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.