Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.262,69 +139,01 (+0,23%)
Shenzhen Success Electronics Co., Ltd (002289.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,0000 | 3,1300 | 2,9000 | 3,0000 | 3,0000 | 3.885.400 |
| 20 jun 2024 | 3,2200 | 3,2400 | 3,0500 | 3,0500 | 3,0500 | 3.422.108 |
| 19 jun 2024 | 3,1500 | 3,2600 | 3,1500 | 3,2100 | 3,2100 | 2.628.658 |
| 18 jun 2024 | 3,2300 | 3,2700 | 3,1200 | 3,1500 | 3,1500 | 2.841.500 |
| 17 jun 2024 | 3,3100 | 3,4000 | 3,1900 | 3,2200 | 3,2200 | 2.345.150 |
| 14 jun 2024 | 3,4100 | 3,4100 | 3,3400 | 3,3600 | 3,3600 | 2.287.640 |
| 13 jun 2024 | 3,5000 | 3,5400 | 3,4000 | 3,4000 | 3,4000 | 1.751.500 |
| 12 jun 2024 | 3,4200 | 3,5700 | 3,3700 | 3,5200 | 3,5200 | 2.689.452 |
| 11 jun 2024 | 3,2600 | 3,4100 | 3,1600 | 3,4100 | 3,4100 | 2.851.937 |
| 07 jun 2024 | 3,3700 | 3,4800 | 3,2000 | 3,2500 | 3,2500 | 2.620.813 |
| 06 jun 2024 | 3,4900 | 3,5500 | 3,3700 | 3,3700 | 3,3700 | 1.521.300 |
| 05 jun 2024 | 3,6300 | 3,6400 | 3,4900 | 3,5500 | 3,5500 | 2.189.400 |
| 04 jun 2024 | 3,8000 | 3,8000 | 3,6300 | 3,6700 | 3,6700 | 2.240.550 |
| 03 jun 2024 | 4,0000 | 4,0100 | 3,8200 | 3,8200 | 3,8200 | 2.335.200 |
| 31 may 2024 | 3,8000 | 4,0200 | 3,8000 | 4,0200 | 4,0200 | 2.485.563 |
| 30 may 2024 | 4,1900 | 4,1900 | 3,8200 | 3,9000 | 3,9000 | 4.103.501 |
| 29 may 2024 | 3,9100 | 4,1100 | 3,8200 | 3,9900 | 3,9900 | 5.645.222 |
| 28 may 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 1.086.703 |
| 27 may 2024 | 3,6900 | 3,7600 | 3,6300 | 3,7200 | 3,7200 | 3.486.200 |
| 24 may 2024 | 3,7000 | 3,7500 | 3,5700 | 3,6900 | 3,6900 | 5.776.934 |
| 23 may 2024 | 3,6400 | 3,8500 | 3,6400 | 3,7600 | 3,7600 | 5.521.099 |
| 22 may 2024 | 3,8700 | 3,8700 | 3,6700 | 3,6800 | 3,6800 | 7.713.570 |
| 21 may 2024 | 3,8600 | 3,8600 | 3,7100 | 3,8600 | 3,8600 | 12.171.685 |
| 20 may 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 1.387.650 |
| 17 may 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 460.350 |
| 16 may 2024 | 3,3000 | 3,3300 | 3,2100 | 3,3300 | 3,3300 | 5.504.552 |
| 15 may 2024 | 3,1700 | 3,1700 | 3,1400 | 3,1700 | 3,1700 | 4.288.952 |
| 14 may 2024 | 2,9200 | 3,0800 | 2,8900 | 3,0200 | 3,0200 | 9.514.800 |
| 13 may 2024 | 3,1500 | 3,1500 | 3,0400 | 3,0400 | 3,0400 | 4.495.879 |
| 10 may 2024 | 3,3800 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 6.778.900 |
| 09 may 2024 | 3,3000 | 3,4500 | 3,3000 | 3,3700 | 3,3700 | 4.236.700 |
| 08 may 2024 | 3,3900 | 3,4300 | 3,2700 | 3,3300 | 3,3300 | 4.441.202 |
| 07 may 2024 | 3,3800 | 3,4300 | 3,3300 | 3,3700 | 3,3700 | 4.876.400 |
| 06 may 2024 | 3,4800 | 3,4900 | 3,3700 | 3,4100 | 3,4100 | 8.438.712 |
| 30 abr 2024 | 3,6000 | 3,6900 | 3,4300 | 3,5500 | 3,5500 | 11.548.082 |
| 29 abr 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 615.800 |
| 26 abr 2024 | 3,7300 | 3,8100 | 3,5300 | 3,8000 | 3,8000 | 6.592.912 |
| 25 abr 2024 | 3,6900 | 3,7200 | 3,6200 | 3,7200 | 3,7200 | 5.184.600 |
| 24 abr 2024 | 3,4100 | 3,5400 | 3,4000 | 3,5400 | 3,5400 | 2.148.450 |
| 23 abr 2024 | 3,3700 | 3,4500 | 3,3700 | 3,3700 | 3,3700 | 7.811.150 |
| 22 abr 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 508.300 |
| 19 abr 2024 | 3,7400 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 1.073.900 |
| 18 abr 2024 | 4,0200 | 4,1400 | 3,9400 | 3,9400 | 3,9400 | 2.626.300 |
| 17 abr 2024 | 4,1500 | 4,3700 | 4,1500 | 4,1500 | 4,1500 | 6.299.300 |
| 16 abr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 291.800 |
| 15 abr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 817.700 |
| 12 abr 2024 | 4,6700 | 4,8800 | 4,6700 | 4,8400 | 4,8400 | 2.615.200 |
| 11 abr 2024 | 4,6700 | 4,7800 | 4,6000 | 4,6500 | 4,6500 | 1.689.900 |
| 10 abr 2024 | 4,9900 | 5,0100 | 4,7400 | 4,7500 | 4,7500 | 3.202.165 |
| 09 abr 2024 | 5,0700 | 5,1300 | 4,9300 | 4,9900 | 4,9900 | 3.503.330 |
| 08 abr 2024 | 5,4200 | 5,5200 | 5,0500 | 5,1900 | 5,1900 | 6.478.876 |
| 03 abr 2024 | 5,0500 | 5,3300 | 5,0500 | 5,2600 | 5,2600 | 3.779.077 |
| 02 abr 2024 | 5,0100 | 5,1900 | 4,9400 | 5,0800 | 5,0800 | 3.829.075 |
| 01 abr 2024 | 4,7400 | 4,9500 | 4,7200 | 4,9500 | 4,9500 | 2.730.050 |
| 29 mar 2024 | 4,6300 | 4,7200 | 4,6300 | 4,7100 | 4,7100 | 1.387.500 |
| 28 mar 2024 | 4,5300 | 4,7000 | 4,4700 | 4,6400 | 4,6400 | 1.593.615 |
| 27 mar 2024 | 4,7200 | 4,7800 | 4,5700 | 4,5700 | 4,5700 | 2.565.400 |
| 26 mar 2024 | 4,6700 | 4,7700 | 4,6300 | 4,7400 | 4,7400 | 1.552.450 |
| 25 mar 2024 | 4,6900 | 4,8200 | 4,6300 | 4,7200 | 4,7200 | 2.760.865 |
| 22 mar 2024 | 4,7700 | 4,7700 | 4,6300 | 4,6700 | 4,6700 | 2.089.190 |
| 21 mar 2024 | 4,8500 | 4,9000 | 4,6600 | 4,7400 | 4,7400 | 2.478.575 |
| 20 mar 2024 | 4,7900 | 4,9200 | 4,7400 | 4,8500 | 4,8500 | 2.034.890 |
| 19 mar 2024 | 4,6400 | 4,8500 | 4,6400 | 4,8100 | 4,8100 | 2.858.541 |
| 18 mar 2024 | 4,7500 | 4,7500 | 4,5900 | 4,6500 | 4,6500 | 1.833.690 |
| 15 mar 2024 | 4,4700 | 4,6900 | 4,4700 | 4,6800 | 4,6800 | 2.066.401 |
| 14 mar 2024 | 4,5500 | 4,5900 | 4,4400 | 4,5200 | 4,5200 | 1.446.700 |
| 13 mar 2024 | 4,6700 | 4,6700 | 4,5500 | 4,5500 | 4,5500 | 1.643.800 |
| 12 mar 2024 | 4,6500 | 4,6800 | 4,5700 | 4,6400 | 4,6400 | 1.863.300 |
| 11 mar 2024 | 4,5000 | 4,6500 | 4,4600 | 4,6400 | 4,6400 | 2.015.100 |
| 08 mar 2024 | 4,3500 | 4,5100 | 4,3500 | 4,5000 | 4,5000 | 1.283.250 |
| 07 mar 2024 | 4,5500 | 4,5800 | 4,4300 | 4,4300 | 4,4300 | 2.010.700 |
| 06 mar 2024 | 4,4500 | 4,5800 | 4,4000 | 4,5400 | 4,5400 | 2.751.000 |
| 05 mar 2024 | 4,4700 | 4,5200 | 4,3900 | 4,4700 | 4,4700 | 857.100 |
| 04 mar 2024 | 4,5300 | 4,5400 | 4,3900 | 4,4800 | 4,4800 | 1.354.900 |
| 01 mar 2024 | 4,5300 | 4,5900 | 4,4800 | 4,5200 | 4,5200 | 1.708.850 |
| 29 feb 2024 | 4,3100 | 4,5600 | 4,2700 | 4,5300 | 4,5300 | 2.715.670 |
| 28 feb 2024 | 4,7400 | 4,8600 | 4,4900 | 4,4900 | 4,4900 | 3.391.650 |
| 27 feb 2024 | 4,6700 | 4,7400 | 4,6000 | 4,7300 | 4,7300 | 2.431.315 |
| 26 feb 2024 | 4,6800 | 4,7600 | 4,6100 | 4,6700 | 4,6700 | 2.660.569 |
| 23 feb 2024 | 4,4000 | 4,6500 | 4,4000 | 4,6500 | 4,6500 | 2.710.740 |
| 22 feb 2024 | 4,3500 | 4,4600 | 4,3400 | 4,4300 | 4,4300 | 1.843.200 |
| 21 feb 2024 | 4,3700 | 4,5400 | 4,3200 | 4,3700 | 4,3700 | 2.237.860 |
| 20 feb 2024 | 4,3200 | 4,4300 | 4,2600 | 4,3900 | 4,3900 | 1.558.165 |
| 19 feb 2024 | 4,1400 | 4,3000 | 4,1300 | 4,3000 | 4,3000 | 1.962.500 |
| 08 feb 2024 | 3,8500 | 4,2000 | 3,8500 | 4,1000 | 4,1000 | 2.511.850 |
| 07 feb 2024 | 4,2000 | 4,3300 | 4,0500 | 4,0500 | 4,0500 | 2.215.290 |
| 06 feb 2024 | 4,0800 | 4,4500 | 4,0300 | 4,2600 | 4,2600 | 3.106.000 |
| 05 feb 2024 | 4,4000 | 4,4000 | 4,2400 | 4,2400 | 4,2400 | 924.000 |
| 02 feb 2024 | 4,6200 | 4,7800 | 4,4600 | 4,4600 | 4,4600 | 2.516.401 |
| 01 feb 2024 | 4,8300 | 4,9000 | 4,6900 | 4,6900 | 4,6900 | 1.772.300 |
| 31 ene 2024 | 5,2100 | 5,2100 | 4,9400 | 4,9400 | 4,9400 | 2.732.500 |
| 30 ene 2024 | 5,3300 | 5,3300 | 5,1800 | 5,2000 | 5,2000 | 805.350 |
| 29 ene 2024 | 5,5200 | 5,5800 | 5,2400 | 5,3000 | 5,3000 | 1.160.950 |
| 26 ene 2024 | 5,5000 | 5,6300 | 5,4900 | 5,5200 | 5,5200 | 1.144.651 |
| 25 ene 2024 | 5,3900 | 5,5500 | 5,3600 | 5,5100 | 5,5100 | 1.606.201 |
| 24 ene 2024 | 5,2800 | 5,4100 | 5,1500 | 5,4100 | 5,4100 | 1.408.650 |
| 23 ene 2024 | 5,1700 | 5,3000 | 5,0900 | 5,2500 | 5,2500 | 1.408.352 |
| 22 ene 2024 | 5,4300 | 5,4400 | 5,1500 | 5,1900 | 5,1900 | 2.105.100 |
| 19 ene 2024 | 5,3100 | 5,4600 | 5,3100 | 5,4200 | 5,4200 | 1.252.300 |
| 18 ene 2024 | 5,3300 | 5,4500 | 5,1800 | 5,3500 | 5,3500 | 1.167.786 |
| *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.