Mercados españoles abiertos en 13 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.683,93 -19,58 (-0,05%) Dólar/Euro
1,0892 -0,0002 (-0,02%) Petróleo Brent
79,92 +0,05 (+0,06%) Bitcoin EUR
65.372,86 +296,19 (+0,46%)
Chengxin Lithium Group Co., Ltd. (002240.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:32PM CST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 16,51 | 15,58 | 15,20 | 15,30 | 15,30 | 7.216.200 |
| 06 jun 2024 | 15,98 | 16,25 | 15,27 | 15,35 | 15,35 | 12.151.442 |
| 05 jun 2024 | 15,83 | 16,04 | 15,74 | 15,74 | 15,74 | 6.215.100 |
| 04 jun 2024 | 15,69 | 15,97 | 15,53 | 15,93 | 15,93 | 7.774.416 |
| 03 jun 2024 | 16,28 | 16,29 | 15,62 | 15,78 | 15,78 | 12.867.800 |
| 31 may 2024 | 16,51 | 16,63 | 16,19 | 16,19 | 16,19 | 12.736.529 |
| 30 may 2024 | 16,76 | 16,86 | 16,50 | 16,56 | 16,56 | 7.364.797 |
| 29 may 2024 | 16,35 | 16,94 | 16,32 | 16,76 | 16,76 | 12.173.100 |
| 28 may 2024 | 16,45 | 16,76 | 16,31 | 16,40 | 16,40 | 6.904.696 |
| 27 may 2024 | 16,50 | 16,66 | 16,06 | 16,56 | 16,56 | 8.846.759 |
| 24 may 2024 | 16,31 | 16,73 | 16,31 | 16,40 | 16,40 | 10.903.194 |
| 23 may 2024 | 16,95 | 16,95 | 16,31 | 16,37 | 16,37 | 15.325.354 |
| 22 may 2024 | 16,92 | 17,12 | 16,60 | 17,09 | 17,09 | 17.831.423 |
| 21 may 2024 | 17,45 | 17,50 | 16,83 | 16,93 | 16,93 | 13.290.546 |
| 20 may 2024 | 17,70 | 17,87 | 17,42 | 17,47 | 17,47 | 11.517.502 |
| 17 may 2024 | 17,73 | 17,83 | 17,51 | 17,83 | 17,83 | 8.519.087 |
| 16 may 2024 | 17,94 | 18,12 | 17,70 | 17,72 | 17,72 | 6.335.332 |
| 15 may 2024 | 18,28 | 18,53 | 17,91 | 17,94 | 17,94 | 7.551.000 |
| 14 may 2024 | 18,48 | 18,69 | 18,20 | 18,29 | 18,29 | 7.873.423 |
| 13 may 2024 | 18,54 | 18,54 | 18,06 | 18,42 | 18,42 | 7.956.400 |
| 10 may 2024 | 18,90 | 19,10 | 18,47 | 18,62 | 18,62 | 8.564.800 |
| 09 may 2024 | 18,36 | 19,11 | 18,36 | 18,89 | 18,89 | 14.142.526 |
| 08 may 2024 | 18,54 | 18,54 | 18,18 | 18,20 | 18,20 | 6.049.403 |
| 07 may 2024 | 18,57 | 18,69 | 18,49 | 18,58 | 18,58 | 7.627.802 |
| 06 may 2024 | 18,30 | 18,74 | 18,30 | 18,57 | 18,57 | 11.271.628 |
| 30 abr 2024 | 18,38 | 18,58 | 17,93 | 17,95 | 17,95 | 8.810.639 |
| 29 abr 2024 | 17,40 | 18,45 | 17,35 | 18,38 | 18,38 | 14.463.382 |
| 26 abr 2024 | 17,15 | 17,78 | 17,11 | 17,75 | 17,75 | 11.752.170 |
| 26 abr 2024 | 0.24 Dividendo | |||||
| 25 abr 2024 | 17,04 | 17,67 | 17,01 | 17,41 | 17,17 | 10.887.059 |
| 24 abr 2024 | 17,30 | 17,50 | 16,82 | 17,18 | 16,94 | 15.320.774 |
| 23 abr 2024 | 18,46 | 18,50 | 17,95 | 18,09 | 17,84 | 7.378.385 |
| 22 abr 2024 | 18,47 | 18,81 | 18,19 | 18,46 | 18,21 | 6.045.305 |
| 19 abr 2024 | 18,83 | 19,04 | 18,45 | 18,48 | 18,23 | 6.949.297 |
| 18 abr 2024 | 18,93 | 19,39 | 18,55 | 19,00 | 18,74 | 8.857.491 |
| 17 abr 2024 | 18,30 | 18,95 | 18,30 | 18,94 | 18,68 | 8.992.212 |
| 16 abr 2024 | 19,15 | 19,47 | 18,15 | 18,21 | 17,96 | 12.107.570 |
| 15 abr 2024 | 19,65 | 20,05 | 19,07 | 19,43 | 19,16 | 9.954.423 |
| 12 abr 2024 | 20,15 | 20,33 | 19,70 | 19,70 | 19,43 | 7.659.885 |
| 11 abr 2024 | 20,23 | 20,50 | 19,89 | 20,15 | 19,87 | 8.831.787 |
| 10 abr 2024 | 20,85 | 20,86 | 20,32 | 20,41 | 20,13 | 8.933.281 |
| 09 abr 2024 | 20,31 | 21,05 | 20,18 | 20,86 | 20,57 | 14.053.770 |
| 08 abr 2024 | 20,41 | 21,04 | 20,25 | 20,29 | 20,01 | 15.181.257 |
| 03 abr 2024 | 20,40 | 20,83 | 20,24 | 20,68 | 20,39 | 16.085.514 |
| 02 abr 2024 | 20,33 | 20,57 | 20,03 | 20,47 | 20,19 | 13.618.253 |
| 01 abr 2024 | 19,30 | 20,30 | 19,30 | 20,30 | 20,02 | 16.490.526 |
| 29 mar 2024 | 19,19 | 19,54 | 19,14 | 19,28 | 19,01 | 4.749.778 |
| 28 mar 2024 | 19,15 | 19,48 | 19,06 | 19,22 | 18,96 | 9.839.222 |
| 27 mar 2024 | 19,91 | 19,94 | 19,14 | 19,15 | 18,89 | 8.196.631 |
| 26 mar 2024 | 19,58 | 20,15 | 19,51 | 19,99 | 19,71 | 10.000.870 |
| 25 mar 2024 | 20,05 | 20,26 | 19,55 | 19,56 | 19,29 | 10.085.774 |
| 22 mar 2024 | 21,16 | 21,18 | 20,15 | 20,15 | 19,87 | 16.301.823 |
| 21 mar 2024 | 21,53 | 21,68 | 21,11 | 21,14 | 20,85 | 11.222.113 |
| 20 mar 2024 | 21,52 | 21,80 | 21,41 | 21,56 | 21,26 | 7.952.870 |
| 19 mar 2024 | 21,80 | 22,04 | 21,60 | 21,62 | 21,32 | 10.493.868 |
| 18 mar 2024 | 21,85 | 21,97 | 21,56 | 21,88 | 21,58 | 10.772.117 |
| 15 mar 2024 | 21,40 | 21,78 | 21,05 | 21,72 | 21,42 | 11.710.927 |
| 14 mar 2024 | 21,83 | 22,07 | 21,30 | 21,45 | 21,15 | 11.095.179 |
| 13 mar 2024 | 21,96 | 22,20 | 21,73 | 21,83 | 21,53 | 9.937.891 |
| 12 mar 2024 | 22,03 | 22,28 | 21,70 | 22,02 | 21,72 | 14.792.266 |
| 11 mar 2024 | 21,10 | 22,18 | 21,10 | 21,99 | 21,69 | 22.337.515 |
| 08 mar 2024 | 20,89 | 21,21 | 20,73 | 20,94 | 20,65 | 7.841.858 |
| 07 mar 2024 | 21,31 | 21,56 | 20,90 | 20,90 | 20,61 | 11.359.351 |
| 06 mar 2024 | 21,04 | 21,63 | 20,77 | 21,23 | 20,94 | 12.303.316 |
| 05 mar 2024 | 21,59 | 21,62 | 21,14 | 21,27 | 20,98 | 15.558.700 |
| 04 mar 2024 | 22,22 | 22,66 | 21,80 | 21,87 | 21,57 | 18.927.599 |
| 01 mar 2024 | 21,99 | 22,39 | 21,84 | 22,02 | 21,72 | 18.497.630 |
| 29 feb 2024 | 20,63 | 21,98 | 20,58 | 21,91 | 21,61 | 25.598.220 |
| 28 feb 2024 | 21,16 | 22,17 | 20,70 | 20,71 | 20,42 | 29.873.068 |
| 27 feb 2024 | 20,47 | 20,98 | 20,39 | 20,98 | 20,69 | 13.379.043 |
| 26 feb 2024 | 20,73 | 20,94 | 20,49 | 20,63 | 20,35 | 12.690.382 |
| 23 feb 2024 | 20,47 | 20,77 | 20,26 | 20,73 | 20,44 | 13.292.672 |
| 22 feb 2024 | 20,20 | 20,53 | 20,13 | 20,49 | 20,21 | 12.545.455 |
| 21 feb 2024 | 19,86 | 21,10 | 19,80 | 20,41 | 20,13 | 19.714.587 |
| 20 feb 2024 | 19,98 | 20,18 | 19,74 | 20,15 | 19,87 | 11.860.524 |
| 19 feb 2024 | 20,40 | 20,48 | 19,85 | 20,10 | 19,82 | 13.272.090 |
| 08 feb 2024 | 20,29 | 21,39 | 20,16 | 20,22 | 19,94 | 22.568.103 |
| 07 feb 2024 | 19,18 | 20,27 | 19,09 | 20,24 | 19,96 | 24.080.059 |
| 06 feb 2024 | 17,46 | 19,17 | 17,28 | 19,14 | 18,88 | 19.805.888 |
| 05 feb 2024 | 18,63 | 18,79 | 17,25 | 17,66 | 17,42 | 22.654.921 |
| 02 feb 2024 | 19,81 | 20,14 | 17,96 | 19,07 | 18,81 | 24.868.699 |
| 01 feb 2024 | 19,83 | 20,09 | 19,12 | 19,96 | 19,68 | 20.522.594 |
| 31 ene 2024 | 21,41 | 21,44 | 19,87 | 20,28 | 20,00 | 43.776.768 |
| 30 ene 2024 | 21,81 | 22,64 | 21,78 | 22,08 | 21,78 | 17.138.693 |
| 29 ene 2024 | 23,06 | 23,19 | 22,00 | 22,03 | 21,73 | 25.428.079 |
| 26 ene 2024 | 23,50 | 24,08 | 23,15 | 23,26 | 22,94 | 26.592.100 |
| 25 ene 2024 | 22,80 | 23,84 | 22,72 | 23,76 | 23,43 | 36.895.406 |
| 24 ene 2024 | 23,02 | 23,23 | 22,05 | 23,14 | 22,82 | 33.726.615 |
| 23 ene 2024 | 22,00 | 23,33 | 21,89 | 23,05 | 22,73 | 38.094.907 |
| 22 ene 2024 | 22,71 | 23,71 | 22,10 | 22,14 | 21,83 | 44.922.217 |
| 19 ene 2024 | 23,04 | 24,39 | 22,85 | 23,41 | 23,09 | 70.543.708 |
| 18 ene 2024 | 21,50 | 22,23 | 21,40 | 22,17 | 21,86 | 17.881.729 |
| 17 ene 2024 | 22,91 | 22,91 | 21,68 | 21,82 | 21,52 | 22.026.315 |
| 16 ene 2024 | 22,44 | 22,93 | 22,39 | 22,91 | 22,59 | 16.476.751 |
| 15 ene 2024 | 22,86 | 23,03 | 22,45 | 22,53 | 22,22 | 11.754.156 |
| 12 ene 2024 | 23,01 | 23,32 | 22,81 | 22,90 | 22,58 | 20.281.314 |
| 11 ene 2024 | 21,97 | 23,67 | 21,84 | 23,16 | 22,84 | 35.590.190 |
| 10 ene 2024 | 21,70 | 22,28 | 21,47 | 21,89 | 21,59 | 12.554.222 |
| 09 ene 2024 | 21,75 | 22,16 | 21,04 | 21,86 | 21,56 | 14.773.536 |
| 08 ene 2024 | 21,67 | 22,73 | 21,62 | 21,82 | 21,52 | 16.305.284 |
| *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.