Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.976,07 -166,92 (-0,28%)
RongFa Nuclear Equipment Co., Ltd. (002366.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3,7800 | 3,8300 | 3,7400 | 3,7500 | 3,7500 | 9.059.800 |
| 20 jun 2024 | 3,9900 | 4,0000 | 3,7500 | 3,8100 | 3,8100 | 21.293.415 |
| 19 jun 2024 | 4,0500 | 4,0600 | 3,9900 | 3,9900 | 3,9900 | 7.912.900 |
| 18 jun 2024 | 4,0200 | 4,0500 | 3,9800 | 4,0400 | 4,0400 | 8.831.900 |
| 17 jun 2024 | 4,0500 | 4,0800 | 4,0300 | 4,0300 | 4,0300 | 8.532.215 |
| 14 jun 2024 | 4,0800 | 4,1000 | 4,0200 | 4,0700 | 4,0700 | 11.384.200 |
| 13 jun 2024 | 4,0700 | 4,1800 | 4,0500 | 4,0700 | 4,0700 | 15.945.700 |
| 12 jun 2024 | 4,0500 | 4,0900 | 4,0200 | 4,0700 | 4,0700 | 12.127.800 |
| 11 jun 2024 | 4,0500 | 4,1300 | 4,0000 | 4,0400 | 4,0400 | 15.492.867 |
| 07 jun 2024 | 4,0500 | 4,1300 | 4,0400 | 4,0900 | 4,0900 | 11.486.618 |
| 06 jun 2024 | 4,1400 | 4,1800 | 4,0100 | 4,0400 | 4,0400 | 21.024.205 |
| 05 jun 2024 | 4,1900 | 4,2300 | 4,1600 | 4,1700 | 4,1700 | 9.426.000 |
| 04 jun 2024 | 4,1600 | 4,2400 | 4,0600 | 4,2000 | 4,2000 | 15.234.800 |
| 03 jun 2024 | 4,2200 | 4,3300 | 4,1400 | 4,1800 | 4,1800 | 26.678.900 |
| 31 may 2024 | 4,3500 | 4,4400 | 4,2600 | 4,2800 | 4,2800 | 24.831.100 |
| 30 may 2024 | 4,3300 | 4,4800 | 4,2900 | 4,3500 | 4,3500 | 34.841.100 |
| 29 may 2024 | 4,2600 | 4,5700 | 4,2000 | 4,3900 | 4,3900 | 49.950.000 |
| 28 may 2024 | 4,2000 | 4,4500 | 4,1800 | 4,3000 | 4,3000 | 31.157.700 |
| 27 may 2024 | 4,1800 | 4,2200 | 4,1100 | 4,2200 | 4,2200 | 12.312.500 |
| 24 may 2024 | 4,1600 | 4,2500 | 4,1500 | 4,1700 | 4,1700 | 10.504.500 |
| 23 may 2024 | 4,2700 | 4,2700 | 4,1600 | 4,1600 | 4,1600 | 12.967.100 |
| 22 may 2024 | 4,3200 | 4,3500 | 4,2500 | 4,2700 | 4,2700 | 11.391.000 |
| 21 may 2024 | 4,4100 | 4,4100 | 4,3000 | 4,3100 | 4,3100 | 14.014.700 |
| 20 may 2024 | 4,3700 | 4,4500 | 4,3300 | 4,4100 | 4,4100 | 14.699.472 |
| 17 may 2024 | 4,3700 | 4,3800 | 4,2800 | 4,3700 | 4,3700 | 12.930.800 |
| 16 may 2024 | 4,2300 | 4,4200 | 4,2200 | 4,3400 | 4,3400 | 26.969.363 |
| 15 may 2024 | 4,2800 | 4,2900 | 4,2100 | 4,2200 | 4,2200 | 11.720.800 |
| 14 may 2024 | 4,2100 | 4,3400 | 4,2100 | 4,2900 | 4,2900 | 16.905.300 |
| 13 may 2024 | 4,3500 | 4,3500 | 4,2300 | 4,2400 | 4,2400 | 15.638.700 |
| 10 may 2024 | 4,4400 | 4,4600 | 4,3100 | 4,3500 | 4,3500 | 16.594.500 |
| 09 may 2024 | 4,4000 | 4,4900 | 4,3900 | 4,4400 | 4,4400 | 15.276.402 |
| 08 may 2024 | 4,4500 | 4,4600 | 4,3700 | 4,3900 | 4,3900 | 14.255.500 |
| 07 may 2024 | 4,5500 | 4,5700 | 4,4500 | 4,4800 | 4,4800 | 20.031.500 |
| 06 may 2024 | 4,5800 | 4,6000 | 4,4900 | 4,5500 | 4,5500 | 17.958.500 |
| 30 abr 2024 | 4,5400 | 4,5800 | 4,4700 | 4,5000 | 4,5000 | 21.140.700 |
| 29 abr 2024 | 4,3200 | 4,7400 | 4,2900 | 4,5300 | 4,5300 | 37.784.100 |
| 26 abr 2024 | 4,1700 | 4,4400 | 4,1500 | 4,3500 | 4,3500 | 22.903.621 |
| 25 abr 2024 | 4,2100 | 4,3200 | 4,1700 | 4,2000 | 4,2000 | 14.375.102 |
| 24 abr 2024 | 4,1400 | 4,2300 | 4,1000 | 4,2100 | 4,2100 | 10.520.200 |
| 23 abr 2024 | 4,1300 | 4,1600 | 4,0800 | 4,1200 | 4,1200 | 8.388.200 |
| 22 abr 2024 | 4,1500 | 4,1900 | 4,0500 | 4,1100 | 4,1100 | 13.345.802 |
| 19 abr 2024 | 4,2000 | 4,2700 | 4,1400 | 4,1500 | 4,1500 | 10.488.200 |
| 18 abr 2024 | 4,3000 | 4,3700 | 4,2200 | 4,2200 | 4,2200 | 14.047.917 |
| 17 abr 2024 | 4,0100 | 4,3300 | 4,0100 | 4,3300 | 4,3300 | 19.817.891 |
| 16 abr 2024 | 4,3700 | 4,3700 | 3,9800 | 3,9800 | 3,9800 | 24.504.417 |
| 15 abr 2024 | 4,5000 | 4,5400 | 4,2800 | 4,3700 | 4,3700 | 16.150.095 |
| 12 abr 2024 | 4,5800 | 4,6300 | 4,4800 | 4,4900 | 4,4900 | 14.470.100 |
| 11 abr 2024 | 4,5200 | 4,6900 | 4,4500 | 4,6300 | 4,6300 | 20.427.632 |
| 10 abr 2024 | 4,6500 | 4,6600 | 4,4700 | 4,5400 | 4,5400 | 18.077.100 |
| 09 abr 2024 | 4,6800 | 4,7500 | 4,6100 | 4,6900 | 4,6900 | 24.849.499 |
| 08 abr 2024 | 4,5000 | 4,7000 | 4,4100 | 4,6600 | 4,6600 | 32.779.696 |
| 03 abr 2024 | 4,5900 | 4,5900 | 4,4600 | 4,4900 | 4,4900 | 12.065.879 |
| 02 abr 2024 | 4,6200 | 4,6300 | 4,5400 | 4,5800 | 4,5800 | 11.117.679 |
| 01 abr 2024 | 4,6000 | 4,6300 | 4,5600 | 4,6100 | 4,6100 | 12.256.200 |
| 29 mar 2024 | 4,5000 | 4,5900 | 4,4900 | 4,5500 | 4,5500 | 7.179.700 |
| 28 mar 2024 | 4,3800 | 4,5500 | 4,3500 | 4,4900 | 4,4900 | 14.300.000 |
| 27 mar 2024 | 4,6200 | 4,6300 | 4,4100 | 4,4100 | 4,4100 | 15.522.200 |
| 26 mar 2024 | 4,5600 | 4,6700 | 4,4500 | 4,6000 | 4,6000 | 20.242.200 |
| 25 mar 2024 | 4,6800 | 4,7100 | 4,5300 | 4,5300 | 4,5300 | 21.885.500 |
| 22 mar 2024 | 4,8200 | 4,8800 | 4,6800 | 4,6900 | 4,6900 | 28.256.200 |
| 21 mar 2024 | 4,7900 | 4,9800 | 4,7100 | 4,8300 | 4,8300 | 43.926.200 |
| 20 mar 2024 | 4,6800 | 4,8900 | 4,6500 | 4,8400 | 4,8400 | 50.372.400 |
| 19 mar 2024 | 4,7100 | 4,7200 | 4,6200 | 4,6300 | 4,6300 | 17.338.400 |
| 18 mar 2024 | 4,7400 | 4,7600 | 4,6500 | 4,7100 | 4,7100 | 18.571.100 |
| 15 mar 2024 | 4,5900 | 4,6800 | 4,5800 | 4,6800 | 4,6800 | 16.555.700 |
| 14 mar 2024 | 4,7100 | 4,7300 | 4,5600 | 4,6200 | 4,6200 | 21.596.000 |
| 13 mar 2024 | 4,6100 | 4,8500 | 4,5800 | 4,7400 | 4,7400 | 38.328.010 |
| 12 mar 2024 | 4,6200 | 4,6700 | 4,5600 | 4,6200 | 4,6200 | 22.010.800 |
| 11 mar 2024 | 4,5200 | 4,6500 | 4,5100 | 4,6200 | 4,6200 | 30.304.768 |
| 08 mar 2024 | 4,4700 | 4,5900 | 4,3900 | 4,4800 | 4,4800 | 22.977.200 |
| 07 mar 2024 | 4,5300 | 4,6400 | 4,4800 | 4,4800 | 4,4800 | 45.026.800 |
| 06 mar 2024 | 4,2900 | 4,7700 | 4,2900 | 4,6400 | 4,6400 | 66.902.646 |
| 05 mar 2024 | 4,3900 | 4,4300 | 4,3100 | 4,3400 | 4,3400 | 25.486.700 |
| 04 mar 2024 | 4,5500 | 4,5500 | 4,3500 | 4,4500 | 4,4500 | 39.683.200 |
| 01 mar 2024 | 4,4100 | 4,8500 | 4,3700 | 4,6200 | 4,6200 | 51.494.600 |
| 29 feb 2024 | 4,1700 | 4,4400 | 4,1700 | 4,4400 | 4,4400 | 23.098.400 |
| 28 feb 2024 | 4,4400 | 4,6500 | 4,2100 | 4,2100 | 4,2100 | 34.431.400 |
| 27 feb 2024 | 4,4000 | 4,4200 | 4,3100 | 4,4200 | 4,4200 | 15.501.400 |
| 26 feb 2024 | 4,3200 | 4,4300 | 4,2900 | 4,3600 | 4,3600 | 19.547.579 |
| 23 feb 2024 | 4,1100 | 4,2900 | 4,1000 | 4,2800 | 4,2800 | 23.879.600 |
| 22 feb 2024 | 4,0700 | 4,1600 | 4,0700 | 4,1100 | 4,1100 | 14.686.300 |
| 21 feb 2024 | 3,9200 | 4,1700 | 3,8900 | 4,0800 | 4,0800 | 25.135.200 |
| 20 feb 2024 | 3,9200 | 4,0300 | 3,8600 | 3,9500 | 3,9500 | 13.372.518 |
| 19 feb 2024 | 3,8500 | 3,9800 | 3,8500 | 3,9500 | 3,9500 | 17.909.618 |
| 08 feb 2024 | 3,6700 | 3,8400 | 3,5700 | 3,8400 | 3,8400 | 21.174.500 |
| 07 feb 2024 | 3,7000 | 3,8800 | 3,6200 | 3,6500 | 3,6500 | 20.781.100 |
| 06 feb 2024 | 3,3400 | 3,7500 | 3,2800 | 3,7000 | 3,7000 | 23.690.021 |
| 05 feb 2024 | 3,6900 | 3,6900 | 3,3400 | 3,4300 | 3,4300 | 21.953.041 |
| 02 feb 2024 | 3,9300 | 4,0100 | 3,5300 | 3,7000 | 3,7000 | 20.226.890 |
| 01 feb 2024 | 3,9500 | 4,0100 | 3,8500 | 3,9100 | 3,9100 | 12.451.402 |
| 31 ene 2024 | 4,1200 | 4,1700 | 3,9300 | 3,9400 | 3,9400 | 17.458.800 |
| 30 ene 2024 | 4,2100 | 4,3100 | 4,1400 | 4,1400 | 4,1400 | 12.417.000 |
| 29 ene 2024 | 4,4000 | 4,4200 | 4,2200 | 4,2200 | 4,2200 | 13.711.500 |
| 26 ene 2024 | 4,3800 | 4,4700 | 4,3800 | 4,3900 | 4,3900 | 15.816.300 |
| 25 ene 2024 | 4,3100 | 4,4400 | 4,2700 | 4,4100 | 4,4100 | 19.206.900 |
| 24 ene 2024 | 4,2900 | 4,3300 | 4,1700 | 4,3300 | 4,3300 | 14.911.200 |
| 23 ene 2024 | 4,1200 | 4,3200 | 4,1000 | 4,2800 | 4,2800 | 22.674.800 |
| 22 ene 2024 | 4,4000 | 4,4300 | 4,1300 | 4,1800 | 4,1800 | 16.532.923 |
| 19 ene 2024 | 4,4600 | 4,4900 | 4,3800 | 4,3900 | 4,3900 | 13.113.300 |
| 18 ene 2024 | 4,4300 | 4,4900 | 4,2900 | 4,4500 | 4,4500 | 22.354.100 |
| *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.