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
60.282,21 +171,75 (+0,29%)
Changchun UP Optotech Co.,Ltd. (002338.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 | 31,40 | 32,87 | 31,23 | 32,06 | 32,06 | 15.012.050 |
| 20 jun 2024 | 31,30 | 33,12 | 30,55 | 32,55 | 32,55 | 22.502.937 |
| 19 jun 2024 | 30,71 | 33,59 | 30,31 | 31,52 | 31,52 | 18.851.230 |
| 18 jun 2024 | 31,00 | 31,04 | 30,40 | 30,72 | 30,72 | 10.250.494 |
| 17 jun 2024 | 30,46 | 31,44 | 30,03 | 31,24 | 31,24 | 15.180.491 |
| 14 jun 2024 | 30,36 | 30,65 | 29,93 | 30,51 | 30,51 | 10.138.566 |
| 13 jun 2024 | 30,89 | 31,25 | 30,49 | 30,50 | 30,50 | 14.953.730 |
| 12 jun 2024 | 30,50 | 31,45 | 30,33 | 31,35 | 31,35 | 21.373.967 |
| 11 jun 2024 | 29,90 | 31,69 | 29,90 | 30,92 | 30,92 | 30.483.219 |
| 07 jun 2024 | 26,66 | 29,12 | 26,41 | 29,12 | 29,12 | 22.049.891 |
| 06 jun 2024 | 27,21 | 27,69 | 26,24 | 26,47 | 26,47 | 7.053.220 |
| 05 jun 2024 | 27,50 | 28,18 | 27,11 | 27,14 | 27,14 | 4.975.300 |
| 04 jun 2024 | 28,21 | 28,47 | 27,19 | 27,68 | 27,68 | 6.891.700 |
| 03 jun 2024 | 29,00 | 29,17 | 28,16 | 28,47 | 28,47 | 6.899.021 |
| 31 may 2024 | 28,75 | 29,50 | 28,57 | 29,05 | 29,05 | 10.958.366 |
| 30 may 2024 | 28,00 | 29,26 | 27,60 | 29,00 | 29,00 | 12.885.767 |
| 29 may 2024 | 27,27 | 28,40 | 27,07 | 28,05 | 28,05 | 7.167.800 |
| 28 may 2024 | 27,50 | 28,45 | 27,29 | 27,51 | 27,51 | 8.266.707 |
| 27 may 2024 | 25,88 | 28,38 | 25,46 | 27,81 | 27,81 | 7.873.003 |
| 24 may 2024 | 26,58 | 26,74 | 25,89 | 25,92 | 25,92 | 3.649.005 |
| 23 may 2024 | 27,01 | 27,17 | 26,50 | 26,63 | 26,63 | 3.059.900 |
| 22 may 2024 | 27,41 | 27,45 | 26,85 | 27,09 | 27,09 | 3.282.100 |
| 21 may 2024 | 27,93 | 27,93 | 27,30 | 27,36 | 27,36 | 3.022.700 |
| 20 may 2024 | 27,80 | 28,56 | 27,58 | 28,12 | 28,12 | 3.646.302 |
| 17 may 2024 | 27,40 | 27,77 | 27,21 | 27,73 | 27,73 | 3.350.400 |
| 16 may 2024 | 27,26 | 27,91 | 27,26 | 27,57 | 27,57 | 2.897.628 |
| 15 may 2024 | 26,91 | 27,78 | 26,67 | 27,27 | 27,27 | 3.823.290 |
| 14 may 2024 | 27,45 | 27,68 | 26,99 | 27,12 | 27,12 | 2.679.028 |
| 13 may 2024 | 27,70 | 27,70 | 26,86 | 27,05 | 27,05 | 4.789.252 |
| 10 may 2024 | 28,81 | 28,95 | 27,90 | 27,93 | 27,93 | 6.358.771 |
| 09 may 2024 | 28,94 | 28,98 | 28,30 | 28,94 | 28,94 | 8.180.159 |
| 08 may 2024 | 28,12 | 29,29 | 27,99 | 29,14 | 29,14 | 12.790.180 |
| 07 may 2024 | 27,73 | 28,30 | 27,53 | 28,13 | 28,13 | 5.639.714 |
| 06 may 2024 | 27,55 | 27,84 | 27,43 | 27,65 | 27,65 | 3.677.805 |
| 30 abr 2024 | 28,01 | 28,11 | 26,90 | 27,19 | 27,19 | 4.822.105 |
| 29 abr 2024 | 27,37 | 28,00 | 27,30 | 27,93 | 27,93 | 5.915.834 |
| 26 abr 2024 | 26,59 | 27,94 | 26,58 | 27,37 | 27,37 | 6.507.704 |
| 25 abr 2024 | 28,10 | 28,10 | 27,50 | 27,72 | 27,72 | 4.668.500 |
| 24 abr 2024 | 27,40 | 28,12 | 27,30 | 28,12 | 28,12 | 6.325.105 |
| 23 abr 2024 | 26,66 | 27,87 | 26,62 | 27,25 | 27,25 | 5.774.639 |
| 22 abr 2024 | 26,50 | 27,22 | 25,88 | 26,92 | 26,92 | 6.018.908 |
| 19 abr 2024 | 26,47 | 27,50 | 25,98 | 26,80 | 26,80 | 6.468.300 |
| 18 abr 2024 | 26,20 | 27,45 | 25,81 | 26,74 | 26,74 | 7.312.634 |
| 17 abr 2024 | 25,10 | 26,28 | 25,05 | 26,27 | 26,27 | 6.943.112 |
| 16 abr 2024 | 26,48 | 26,51 | 24,44 | 24,44 | 24,44 | 7.156.200 |
| 15 abr 2024 | 26,80 | 27,72 | 26,03 | 26,60 | 26,60 | 5.022.365 |
| 12 abr 2024 | 27,56 | 27,80 | 26,88 | 27,02 | 27,02 | 4.485.319 |
| 11 abr 2024 | 27,96 | 28,44 | 27,39 | 27,56 | 27,56 | 4.707.000 |
| 10 abr 2024 | 29,21 | 29,31 | 27,71 | 28,08 | 28,08 | 5.115.149 |
| 09 abr 2024 | 28,90 | 29,30 | 28,61 | 29,09 | 29,09 | 3.441.397 |
| 08 abr 2024 | 29,88 | 30,30 | 28,80 | 28,81 | 28,81 | 5.675.539 |
| 03 abr 2024 | 30,92 | 31,03 | 29,58 | 30,06 | 30,06 | 5.993.500 |
| 02 abr 2024 | 31,63 | 31,63 | 30,76 | 30,92 | 30,92 | 7.341.983 |
| 01 abr 2024 | 30,50 | 32,46 | 30,40 | 31,72 | 31,72 | 10.161.742 |
| 29 mar 2024 | 29,42 | 30,95 | 29,42 | 30,66 | 30,66 | 4.823.053 |
| 28 mar 2024 | 28,80 | 30,45 | 28,69 | 29,95 | 29,95 | 10.073.518 |
| 27 mar 2024 | 31,10 | 31,21 | 28,80 | 28,80 | 28,80 | 12.658.227 |
| 26 mar 2024 | 32,55 | 32,80 | 30,94 | 31,28 | 31,28 | 20.510.263 |
| 25 mar 2024 | 30,07 | 33,15 | 29,85 | 32,88 | 32,88 | 23.457.017 |
| 22 mar 2024 | 30,45 | 30,70 | 30,00 | 30,14 | 30,14 | 6.187.913 |
| 21 mar 2024 | 30,56 | 30,80 | 30,24 | 30,45 | 30,45 | 5.713.743 |
| 20 mar 2024 | 30,43 | 30,78 | 30,21 | 30,66 | 30,66 | 5.950.861 |
| 19 mar 2024 | 30,58 | 30,94 | 30,36 | 30,52 | 30,52 | 6.771.168 |
| 18 mar 2024 | 30,16 | 30,80 | 30,16 | 30,72 | 30,72 | 7.079.510 |
| 15 mar 2024 | 29,65 | 30,10 | 29,38 | 30,06 | 30,06 | 5.182.300 |
| 14 mar 2024 | 29,85 | 30,30 | 29,21 | 29,66 | 29,66 | 6.093.281 |
| 13 mar 2024 | 30,00 | 30,65 | 29,85 | 30,08 | 30,08 | 7.738.478 |
| 12 mar 2024 | 29,90 | 30,35 | 29,62 | 29,92 | 29,92 | 6.330.836 |
| 11 mar 2024 | 29,34 | 30,12 | 29,18 | 29,99 | 29,99 | 6.532.249 |
| 08 mar 2024 | 29,53 | 29,94 | 28,98 | 29,84 | 29,84 | 6.061.700 |
| 07 mar 2024 | 30,15 | 30,51 | 29,15 | 29,40 | 29,40 | 7.326.152 |
| 06 mar 2024 | 30,00 | 30,30 | 29,38 | 29,91 | 29,91 | 8.768.920 |
| 05 mar 2024 | 31,23 | 31,95 | 30,15 | 30,48 | 30,48 | 15.111.350 |
| 04 mar 2024 | 29,99 | 31,84 | 29,60 | 31,83 | 31,83 | 19.338.573 |
| 01 mar 2024 | 30,98 | 31,50 | 29,69 | 30,30 | 30,30 | 26.209.971 |
| 29 feb 2024 | 26,19 | 28,64 | 26,06 | 28,64 | 28,64 | 9.851.679 |
| 28 feb 2024 | 28,02 | 28,62 | 26,00 | 26,04 | 26,04 | 12.933.544 |
| 27 feb 2024 | 26,98 | 27,99 | 26,42 | 27,99 | 27,99 | 12.478.138 |
| 26 feb 2024 | 26,65 | 28,08 | 26,64 | 27,64 | 27,64 | 13.018.420 |
| 23 feb 2024 | 25,20 | 26,00 | 24,82 | 25,88 | 25,88 | 7.589.256 |
| 22 feb 2024 | 24,06 | 25,01 | 24,04 | 25,00 | 25,00 | 6.927.559 |
| 21 feb 2024 | 23,70 | 24,63 | 23,55 | 23,98 | 23,98 | 6.371.489 |
| 20 feb 2024 | 23,30 | 24,19 | 22,75 | 24,02 | 24,02 | 6.661.883 |
| 19 feb 2024 | 22,95 | 23,70 | 22,89 | 23,38 | 23,38 | 7.878.874 |
| 08 feb 2024 | 20,71 | 22,55 | 20,25 | 22,34 | 22,34 | 9.756.688 |
| 07 feb 2024 | 20,75 | 21,74 | 19,98 | 20,52 | 20,52 | 9.099.755 |
| 06 feb 2024 | 18,99 | 20,97 | 18,00 | 20,49 | 20,49 | 9.041.736 |
| 05 feb 2024 | 21,48 | 21,99 | 19,48 | 19,52 | 19,52 | 9.131.046 |
| 02 feb 2024 | 23,38 | 23,87 | 20,93 | 21,64 | 21,64 | 6.495.561 |
| 01 feb 2024 | 23,03 | 24,00 | 22,74 | 23,26 | 23,26 | 4.205.200 |
| 31 ene 2024 | 24,80 | 24,99 | 23,32 | 23,35 | 23,35 | 3.827.066 |
| 30 ene 2024 | 25,49 | 25,80 | 24,71 | 24,81 | 24,81 | 2.834.655 |
| 29 ene 2024 | 26,50 | 26,77 | 25,52 | 25,53 | 25,53 | 3.334.712 |
| 26 ene 2024 | 27,01 | 27,02 | 26,30 | 26,40 | 26,40 | 3.845.589 |
| 25 ene 2024 | 25,97 | 27,20 | 25,54 | 27,02 | 27,02 | 5.765.880 |
| 24 ene 2024 | 26,00 | 26,08 | 24,57 | 25,66 | 25,66 | 4.169.300 |
| 23 ene 2024 | 25,17 | 25,80 | 25,00 | 25,66 | 25,66 | 4.922.022 |
| 22 ene 2024 | 26,70 | 26,89 | 24,90 | 25,09 | 25,09 | 4.730.406 |
| 19 ene 2024 | 27,30 | 27,45 | 26,75 | 26,75 | 26,75 | 2.355.345 |
| 18 ene 2024 | 27,03 | 27,46 | 26,36 | 27,31 | 27,31 | 4.857.343 |
| *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.