Mercados españoles abiertos en 43 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.206,05 +401,40 (+1,03%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,04 +0,03 (+0,03%) Bitcoin EUR
56.805,16 -1.221,62 (-2,11%)
Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:02PM CST. Mercado abierto.
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 31,52 | 31,61 | 30,80 | 30,83 | 30,83 | 16.030.230 |
| 24 jun 2024 | 31,79 | 31,79 | 31,27 | 31,42 | 31,42 | 20.907.374 |
| 21 jun 2024 | 31,52 | 31,90 | 31,43 | 31,85 | 31,85 | 13.613.974 |
| 20 jun 2024 | 32,12 | 32,23 | 31,31 | 31,65 | 31,65 | 30.242.578 |
| 19 jun 2024 | 32,55 | 32,59 | 32,23 | 32,23 | 32,23 | 13.356.831 |
| 18 jun 2024 | 32,23 | 32,59 | 32,08 | 32,46 | 32,46 | 16.668.511 |
| 17 jun 2024 | 32,76 | 33,29 | 32,07 | 32,20 | 32,20 | 35.169.169 |
| 14 jun 2024 | 32,40 | 33,10 | 32,32 | 32,93 | 32,93 | 22.206.427 |
| 13 jun 2024 | 32,79 | 32,81 | 31,92 | 32,48 | 32,48 | 34.352.118 |
| 12 jun 2024 | 33,41 | 33,70 | 32,85 | 32,88 | 32,88 | 28.547.245 |
| 11 jun 2024 | 32,92 | 33,53 | 32,90 | 33,50 | 33,50 | 20.956.394 |
| 07 jun 2024 | 33,12 | 33,60 | 32,79 | 33,12 | 33,12 | 24.399.772 |
| 06 jun 2024 | 33,30 | 33,58 | 32,95 | 33,12 | 33,12 | 21.283.515 |
| 05 jun 2024 | 33,00 | 33,64 | 32,97 | 33,42 | 33,42 | 33.771.108 |
| 04 jun 2024 | 32,55 | 33,50 | 32,54 | 32,95 | 32,95 | 25.961.748 |
| 03 jun 2024 | 32,72 | 32,77 | 32,35 | 32,66 | 32,66 | 17.998.610 |
| 31 may 2024 | 32,70 | 32,79 | 32,56 | 32,61 | 32,61 | 15.047.384 |
| 30 may 2024 | 32,55 | 32,80 | 32,34 | 32,66 | 32,66 | 14.011.223 |
| 29 may 2024 | 32,59 | 32,79 | 32,48 | 32,70 | 32,70 | 15.451.478 |
| 28 may 2024 | 32,48 | 32,82 | 32,31 | 32,59 | 32,59 | 13.792.512 |
| 27 may 2024 | 32,48 | 32,60 | 31,82 | 32,58 | 32,58 | 25.346.529 |
| 24 may 2024 | 32,46 | 32,75 | 32,36 | 32,48 | 32,48 | 17.117.007 |
| 23 may 2024 | 32,96 | 33,35 | 32,36 | 32,48 | 32,48 | 20.612.999 |
| 22 may 2024 | 32,72 | 33,14 | 32,72 | 33,03 | 33,03 | 15.692.570 |
| 21 may 2024 | 33,20 | 33,27 | 32,75 | 32,92 | 32,92 | 24.913.323 |
| 21 may 2024 | 0.9 Dividendo | |||||
| 20 may 2024 | 33,69 | 34,34 | 33,64 | 33,88 | 32,98 | 29.802.674 |
| 17 may 2024 | 33,10 | 33,69 | 33,00 | 33,69 | 32,80 | 21.462.203 |
| 16 may 2024 | 33,32 | 33,42 | 32,99 | 33,09 | 32,21 | 23.143.772 |
| 15 may 2024 | 33,53 | 33,80 | 33,20 | 33,21 | 32,33 | 21.076.641 |
| 14 may 2024 | 33,22 | 33,68 | 33,19 | 33,53 | 32,64 | 24.135.227 |
| 13 may 2024 | 33,06 | 33,39 | 32,67 | 33,22 | 32,34 | 22.132.723 |
| 10 may 2024 | 33,07 | 33,45 | 32,91 | 33,17 | 32,29 | 28.342.237 |
| 09 may 2024 | 32,73 | 33,17 | 32,71 | 33,05 | 32,17 | 21.876.676 |
| 08 may 2024 | 33,64 | 33,64 | 32,73 | 32,74 | 31,87 | 42.287.853 |
| 07 may 2024 | 33,67 | 33,85 | 33,55 | 33,63 | 32,74 | 22.535.413 |
| 06 may 2024 | 33,51 | 33,87 | 33,40 | 33,76 | 32,86 | 44.545.139 |
| 30 abr 2024 | 33,24 | 33,24 | 32,93 | 33,11 | 32,23 | 23.663.279 |
| 29 abr 2024 | 32,86 | 33,41 | 32,56 | 33,26 | 32,38 | 48.953.672 |
| 26 abr 2024 | 32,52 | 32,92 | 32,45 | 32,87 | 32,00 | 46.684.393 |
| 25 abr 2024 | 32,38 | 32,67 | 32,08 | 32,64 | 31,77 | 31.844.073 |
| 24 abr 2024 | 32,53 | 32,61 | 32,07 | 32,51 | 31,65 | 30.959.985 |
| 23 abr 2024 | 32,90 | 32,97 | 32,30 | 32,60 | 31,73 | 34.646.158 |
| 22 abr 2024 | 31,70 | 33,10 | 31,67 | 32,85 | 31,98 | 62.785.907 |
| 19 abr 2024 | 31,86 | 32,19 | 31,41 | 32,10 | 31,25 | 33.437.904 |
| 18 abr 2024 | 32,01 | 32,32 | 31,80 | 31,97 | 31,12 | 36.600.163 |
| 17 abr 2024 | 31,62 | 32,14 | 31,10 | 32,11 | 31,26 | 39.738.243 |
| 16 abr 2024 | 31,15 | 32,08 | 31,03 | 31,56 | 30,72 | 48.655.825 |
| 15 abr 2024 | 30,63 | 31,46 | 30,63 | 31,19 | 30,36 | 30.807.006 |
| 12 abr 2024 | 31,40 | 31,47 | 30,85 | 30,92 | 30,10 | 24.932.670 |
| 11 abr 2024 | 31,06 | 31,46 | 30,92 | 31,24 | 30,41 | 20.755.698 |
| 10 abr 2024 | 31,84 | 31,84 | 31,07 | 31,18 | 30,35 | 26.366.365 |
| 09 abr 2024 | 31,58 | 31,94 | 31,31 | 31,84 | 30,99 | 25.628.670 |
| 08 abr 2024 | 31,76 | 31,90 | 31,53 | 31,60 | 30,76 | 22.759.141 |
| 03 abr 2024 | 32,19 | 32,25 | 31,58 | 31,78 | 30,94 | 34.314.682 |
| 02 abr 2024 | 32,96 | 32,98 | 32,05 | 32,19 | 31,33 | 34.644.246 |
| 01 abr 2024 | 32,21 | 33,00 | 32,21 | 32,85 | 31,98 | 39.480.894 |
| 29 mar 2024 | 32,42 | 32,69 | 32,18 | 32,16 | 31,31 | 13.439.940 |
| 28 mar 2024 | 32,31 | 32,92 | 32,18 | 32,55 | 31,69 | 28.073.169 |
| 27 mar 2024 | 32,35 | 32,80 | 32,03 | 32,45 | 31,59 | 29.912.388 |
| 26 mar 2024 | 32,30 | 32,55 | 32,02 | 32,35 | 31,49 | 27.426.415 |
| 25 mar 2024 | 32,70 | 33,45 | 32,51 | 32,65 | 31,78 | 29.749.646 |
| 22 mar 2024 | 33,30 | 33,30 | 32,61 | 32,73 | 31,86 | 35.787.666 |
| 21 mar 2024 | 33,50 | 33,62 | 33,26 | 33,36 | 32,47 | 30.098.104 |
| 20 mar 2024 | 33,20 | 33,48 | 33,11 | 33,47 | 32,58 | 32.544.015 |
| 19 mar 2024 | 33,40 | 33,57 | 33,21 | 33,32 | 32,43 | 33.092.139 |
| 18 mar 2024 | 33,38 | 33,52 | 33,06 | 33,51 | 32,62 | 40.386.947 |
| 15 mar 2024 | 33,44 | 33,44 | 32,95 | 33,26 | 32,38 | 41.338.904 |
| 14 mar 2024 | 33,88 | 34,12 | 33,33 | 33,47 | 32,58 | 32.845.932 |
| 13 mar 2024 | 34,34 | 34,63 | 33,98 | 34,01 | 33,11 | 35.351.353 |
| 12 mar 2024 | 34,21 | 34,43 | 33,85 | 34,35 | 33,44 | 40.384.722 |
| 11 mar 2024 | 33,74 | 34,30 | 33,60 | 34,20 | 33,29 | 34.738.179 |
| 08 mar 2024 | 33,99 | 34,17 | 33,36 | 33,93 | 33,03 | 33.591.014 |
| 07 mar 2024 | 34,35 | 34,67 | 33,75 | 33,95 | 33,05 | 37.215.865 |
| 06 mar 2024 | 35,00 | 35,00 | 34,33 | 34,42 | 33,51 | 52.280.962 |
| 05 mar 2024 | 34,78 | 36,80 | 34,51 | 35,52 | 34,58 | 69.496.078 |
| 04 mar 2024 | 35,69 | 36,10 | 34,63 | 35,00 | 34,07 | 51.739.882 |
| 01 mar 2024 | 34,93 | 35,87 | 34,73 | 35,68 | 34,73 | 47.080.217 |
| 29 feb 2024 | 34,26 | 35,12 | 34,20 | 34,95 | 34,02 | 34.757.520 |
| 28 feb 2024 | 35,05 | 35,63 | 34,50 | 34,50 | 33,58 | 42.392.494 |
| 27 feb 2024 | 34,11 | 34,95 | 33,85 | 34,95 | 34,02 | 38.588.686 |
| 26 feb 2024 | 34,57 | 34,82 | 34,25 | 34,29 | 33,38 | 27.281.392 |
| 23 feb 2024 | 34,38 | 34,64 | 34,00 | 34,59 | 33,67 | 27.810.689 |
| 22 feb 2024 | 34,24 | 34,66 | 34,11 | 34,32 | 33,41 | 26.206.472 |
| 21 feb 2024 | 33,61 | 34,48 | 33,51 | 33,98 | 33,08 | 32.161.025 |
| 20 feb 2024 | 33,43 | 34,05 | 33,29 | 33,91 | 33,01 | 26.265.910 |
| 19 feb 2024 | 34,61 | 34,80 | 33,50 | 33,80 | 32,90 | 37.876.486 |
| 08 feb 2024 | 33,50 | 33,99 | 33,02 | 33,65 | 32,76 | 41.460.695 |
| 07 feb 2024 | 32,58 | 33,35 | 32,26 | 32,93 | 32,06 | 37.651.564 |
| 06 feb 2024 | 30,80 | 32,80 | 30,72 | 32,55 | 31,69 | 41.753.381 |
| 05 feb 2024 | 30,66 | 31,60 | 30,27 | 31,10 | 30,27 | 37.724.941 |
| 02 feb 2024 | 31,87 | 32,20 | 29,82 | 31,08 | 30,25 | 33.516.213 |
| 01 feb 2024 | 31,75 | 32,20 | 31,16 | 31,88 | 31,03 | 25.694.085 |
| 31 ene 2024 | 31,65 | 32,15 | 30,86 | 31,92 | 31,07 | 30.874.917 |
| 30 ene 2024 | 31,97 | 32,70 | 31,80 | 31,82 | 30,97 | 38.819.576 |
| 29 ene 2024 | 31,88 | 32,12 | 31,46 | 31,50 | 30,66 | 18.524.139 |
| 26 ene 2024 | 32,08 | 32,24 | 31,50 | 31,70 | 30,86 | 25.680.726 |
| 25 ene 2024 | 31,38 | 32,18 | 31,19 | 32,06 | 31,21 | 27.730.773 |
| 24 ene 2024 | 30,71 | 31,38 | 30,18 | 31,38 | 30,55 | 26.717.378 |
| 23 ene 2024 | 30,89 | 31,09 | 30,11 | 30,74 | 29,92 | 33.031.274 |
| *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.