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
61.770,66 -69,55 (-0,11%)
Shanghai Pret Composites Co., Ltd. (002324.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 | 9,44 | 9,54 | 9,33 | 9,52 | 9,52 | 6.742.244 |
| 13 jun 2024 | 9,59 | 9,73 | 9,53 | 9,53 | 9,53 | 6.471.000 |
| 12 jun 2024 | 9,44 | 9,60 | 9,40 | 9,58 | 9,58 | 5.204.501 |
| 11 jun 2024 | 9,29 | 9,44 | 9,05 | 9,43 | 9,43 | 6.549.183 |
| 07 jun 2024 | 9,42 | 9,52 | 9,23 | 9,31 | 9,31 | 6.071.300 |
| 06 jun 2024 | 9,73 | 9,82 | 9,22 | 9,22 | 9,22 | 11.685.318 |
| 05 jun 2024 | 9,90 | 9,94 | 9,70 | 9,71 | 9,71 | 4.911.743 |
| 04 jun 2024 | 9,87 | 9,93 | 9,70 | 9,91 | 9,91 | 5.000.399 |
| 03 jun 2024 | 10,10 | 10,22 | 9,83 | 9,87 | 9,87 | 9.827.429 |
| 31 may 2024 | 9,75 | 10,27 | 9,74 | 10,18 | 10,18 | 15.134.446 |
| 30 may 2024 | 9,85 | 9,95 | 9,76 | 9,80 | 9,80 | 6.840.780 |
| 29 may 2024 | 9,66 | 9,87 | 9,61 | 9,83 | 9,83 | 7.191.368 |
| 28 may 2024 | 10,00 | 10,04 | 9,62 | 9,66 | 9,66 | 8.092.169 |
| 27 may 2024 | 9,83 | 9,96 | 9,64 | 9,92 | 9,92 | 6.220.780 |
| 24 may 2024 | 9,85 | 10,04 | 9,74 | 9,74 | 9,74 | 5.977.500 |
| 23 may 2024 | 10,04 | 10,08 | 9,81 | 9,85 | 9,85 | 10.071.331 |
| 22 may 2024 | 10,00 | 10,20 | 10,00 | 10,16 | 10,16 | 6.542.214 |
| 21 may 2024 | 10,21 | 10,28 | 10,00 | 10,01 | 10,01 | 9.752.414 |
| 20 may 2024 | 10,33 | 10,44 | 10,19 | 10,21 | 10,21 | 9.204.300 |
| 17 may 2024 | 10,18 | 10,37 | 10,16 | 10,36 | 10,36 | 8.980.888 |
| 16 may 2024 | 10,57 | 10,64 | 10,25 | 10,26 | 10,26 | 11.419.300 |
| 15 may 2024 | 10,67 | 10,75 | 10,55 | 10,57 | 10,57 | 10.621.820 |
| 14 may 2024 | 10,55 | 11,24 | 10,41 | 10,81 | 10,81 | 21.839.380 |
| 13 may 2024 | 11,05 | 11,09 | 10,70 | 10,70 | 10,70 | 25.596.993 |
| 10 may 2024 | 10,65 | 10,73 | 10,36 | 10,57 | 10,57 | 15.580.880 |
| 09 may 2024 | 10,45 | 10,85 | 10,43 | 10,67 | 10,67 | 18.087.641 |
| 08 may 2024 | 10,60 | 10,67 | 10,34 | 10,35 | 10,35 | 12.765.018 |
| 07 may 2024 | 10,76 | 10,79 | 10,60 | 10,73 | 10,73 | 13.537.505 |
| 06 may 2024 | 10,49 | 10,80 | 10,43 | 10,78 | 10,78 | 18.489.478 |
| 30 abr 2024 | 10,59 | 10,65 | 10,32 | 10,36 | 10,36 | 15.065.600 |
| 29 abr 2024 | 10,13 | 10,59 | 10,10 | 10,51 | 10,51 | 21.761.127 |
| 26 abr 2024 | 10,20 | 10,22 | 9,90 | 10,19 | 10,19 | 21.111.283 |
| 25 abr 2024 | 10,08 | 10,43 | 9,95 | 10,40 | 10,40 | 16.558.100 |
| 24 abr 2024 | 10,12 | 10,22 | 9,91 | 10,16 | 10,16 | 12.159.848 |
| 23 abr 2024 | 10,26 | 10,38 | 9,97 | 10,08 | 10,08 | 14.623.414 |
| 22 abr 2024 | 10,51 | 10,53 | 10,22 | 10,26 | 10,26 | 14.928.853 |
| 19 abr 2024 | 10,80 | 10,96 | 10,58 | 10,69 | 10,69 | 20.975.282 |
| 18 abr 2024 | 10,58 | 11,11 | 10,39 | 11,01 | 11,01 | 29.287.770 |
| 17 abr 2024 | 10,23 | 10,64 | 10,23 | 10,58 | 10,58 | 22.572.987 |
| 16 abr 2024 | 10,60 | 10,66 | 10,00 | 10,03 | 10,03 | 25.465.322 |
| 15 abr 2024 | 11,18 | 11,26 | 10,50 | 10,79 | 10,79 | 27.188.173 |
| 12 abr 2024 | 11,05 | 11,29 | 10,90 | 11,10 | 11,10 | 28.053.463 |
| 11 abr 2024 | 10,83 | 11,28 | 10,77 | 11,04 | 11,04 | 29.102.514 |
| 10 abr 2024 | 11,50 | 11,51 | 10,83 | 11,04 | 11,04 | 47.695.802 |
| 09 abr 2024 | 11,40 | 11,70 | 11,19 | 11,66 | 11,66 | 50.979.326 |
| 08 abr 2024 | 11,02 | 11,58 | 10,97 | 11,45 | 11,45 | 70.725.612 |
| 03 abr 2024 | 10,81 | 11,18 | 10,71 | 10,87 | 10,87 | 53.749.671 |
| 02 abr 2024 | 10,86 | 11,40 | 10,59 | 10,96 | 10,96 | 85.993.992 |
| 01 abr 2024 | 9,83 | 10,41 | 9,78 | 10,41 | 10,41 | 29.787.067 |
| 29 mar 2024 | 9,21 | 9,45 | 9,21 | 9,46 | 9,46 | 6.347.265 |
| 28 mar 2024 | 9,10 | 9,45 | 9,10 | 9,27 | 9,27 | 12.253.310 |
| 27 mar 2024 | 9,55 | 9,72 | 9,11 | 9,11 | 9,11 | 17.495.691 |
| 26 mar 2024 | 9,31 | 9,58 | 9,31 | 9,53 | 9,53 | 11.838.104 |
| 25 mar 2024 | 9,58 | 9,73 | 9,39 | 9,43 | 9,43 | 13.226.873 |
| 22 mar 2024 | 9,89 | 9,92 | 9,55 | 9,63 | 9,63 | 17.325.249 |
| 21 mar 2024 | 10,05 | 10,12 | 9,86 | 9,92 | 9,92 | 14.156.317 |
| 20 mar 2024 | 10,00 | 10,06 | 9,92 | 10,05 | 10,05 | 11.468.356 |
| 19 mar 2024 | 10,23 | 10,25 | 9,95 | 10,00 | 10,00 | 16.549.721 |
| 18 mar 2024 | 9,86 | 10,14 | 9,80 | 10,14 | 10,14 | 22.467.469 |
| 15 mar 2024 | 9,69 | 9,79 | 9,59 | 9,76 | 9,76 | 10.659.910 |
| 14 mar 2024 | 9,78 | 9,96 | 9,58 | 9,72 | 9,72 | 16.914.505 |
| 13 mar 2024 | 9,66 | 9,90 | 9,57 | 9,77 | 9,77 | 18.364.943 |
| 12 mar 2024 | 9,72 | 9,77 | 9,54 | 9,69 | 9,69 | 16.870.563 |
| 11 mar 2024 | 9,36 | 9,73 | 9,34 | 9,68 | 9,68 | 25.489.274 |
| 08 mar 2024 | 9,20 | 9,37 | 9,20 | 9,32 | 9,32 | 12.048.713 |
| 07 mar 2024 | 9,65 | 9,69 | 9,22 | 9,23 | 9,23 | 18.373.587 |
| 06 mar 2024 | 9,09 | 9,65 | 9,07 | 9,56 | 9,56 | 27.020.961 |
| 05 mar 2024 | 9,28 | 9,31 | 9,07 | 9,15 | 9,15 | 17.321.632 |
| 04 mar 2024 | 9,42 | 9,57 | 9,31 | 9,38 | 9,38 | 16.501.298 |
| 01 mar 2024 | 9,40 | 9,55 | 9,31 | 9,46 | 9,46 | 17.970.280 |
| 29 feb 2024 | 8,86 | 9,41 | 8,80 | 9,40 | 9,40 | 25.479.128 |
| 28 feb 2024 | 9,80 | 9,93 | 9,03 | 9,04 | 9,04 | 40.990.714 |
| 27 feb 2024 | 9,22 | 9,63 | 9,12 | 9,59 | 9,59 | 26.985.942 |
| 26 feb 2024 | 9,37 | 9,41 | 9,07 | 9,27 | 9,27 | 31.705.704 |
| 23 feb 2024 | 8,72 | 9,28 | 8,69 | 9,19 | 9,19 | 31.034.646 |
| 22 feb 2024 | 8,63 | 8,77 | 8,55 | 8,71 | 8,71 | 16.918.954 |
| 21 feb 2024 | 8,36 | 8,90 | 8,28 | 8,63 | 8,63 | 27.181.873 |
| 20 feb 2024 | 8,34 | 8,47 | 8,24 | 8,46 | 8,46 | 19.117.227 |
| 19 feb 2024 | 8,76 | 8,87 | 8,11 | 8,44 | 8,44 | 43.743.302 |
| 08 feb 2024 | 8,50 | 8,88 | 8,35 | 8,75 | 8,75 | 25.056.280 |
| 07 feb 2024 | 7,94 | 8,62 | 7,91 | 8,48 | 8,48 | 23.871.494 |
| 06 feb 2024 | 7,28 | 8,08 | 7,05 | 7,94 | 7,94 | 24.643.377 |
| 05 feb 2024 | 8,05 | 8,09 | 7,25 | 7,45 | 7,45 | 20.116.204 |
| 02 feb 2024 | 8,58 | 8,65 | 7,77 | 8,05 | 8,05 | 16.889.200 |
| 01 feb 2024 | 8,70 | 8,79 | 8,40 | 8,53 | 8,53 | 10.717.719 |
| 31 ene 2024 | 9,11 | 9,19 | 8,61 | 8,74 | 8,74 | 15.744.676 |
| 30 ene 2024 | 9,39 | 9,57 | 9,14 | 9,16 | 9,16 | 8.820.110 |
| 29 ene 2024 | 9,82 | 9,82 | 9,36 | 9,40 | 9,40 | 8.514.298 |
| 26 ene 2024 | 9,97 | 9,98 | 9,63 | 9,70 | 9,70 | 8.885.905 |
| 25 ene 2024 | 9,65 | 10,00 | 9,56 | 9,97 | 9,97 | 10.763.650 |
| 24 ene 2024 | 9,64 | 9,71 | 9,25 | 9,63 | 9,63 | 13.349.688 |
| 23 ene 2024 | 9,58 | 9,74 | 9,40 | 9,64 | 9,64 | 11.983.146 |
| 22 ene 2024 | 10,23 | 10,32 | 9,38 | 9,55 | 9,55 | 17.075.624 |
| 19 ene 2024 | 10,48 | 10,63 | 10,22 | 10,28 | 10,28 | 7.364.984 |
| 18 ene 2024 | 10,54 | 10,56 | 10,11 | 10,41 | 10,41 | 10.709.517 |
| 17 ene 2024 | 10,88 | 10,90 | 10,52 | 10,52 | 10,52 | 7.427.917 |
| 16 ene 2024 | 11,03 | 11,10 | 10,76 | 10,93 | 10,93 | 6.849.100 |
| 15 ene 2024 | 11,17 | 11,18 | 10,96 | 11,04 | 11,04 | 8.050.202 |
| 12 ene 2024 | 11,33 | 11,40 | 11,05 | 11,10 | 11,10 | 9.403.122 |
| 11 ene 2024 | 11,17 | 11,42 | 11,04 | 11,38 | 11,38 | 12.314.190 |
| *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.