Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.444,60 +624,40 (+1,10%)
Kaiser (China) Culture Co., LTD (002425.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 2,5600 | 2,5900 | 2,4900 | 2,5200 | 2,5200 | 18.778.600 |
| 27 jun 2024 | 2,6100 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 21.222.947 |
| 26 jun 2024 | 2,4700 | 2,6400 | 2,4500 | 2,6400 | 2,6400 | 34.202.838 |
| 25 jun 2024 | 2,5000 | 2,5500 | 2,4400 | 2,4700 | 2,4700 | 17.617.260 |
| 24 jun 2024 | 2,6300 | 2,6400 | 2,5000 | 2,5100 | 2,5100 | 25.880.000 |
| 21 jun 2024 | 2,6700 | 2,7100 | 2,6200 | 2,6500 | 2,6500 | 16.916.252 |
| 20 jun 2024 | 2,7900 | 2,7900 | 2,6800 | 2,6800 | 2,6800 | 27.530.120 |
| 19 jun 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8000 | 2,8000 | 16.496.234 |
| 18 jun 2024 | 2,8200 | 2,8600 | 2,8100 | 2,8600 | 2,8600 | 17.150.717 |
| 17 jun 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8500 | 2,8500 | 17.461.300 |
| 14 jun 2024 | 2,9000 | 2,9200 | 2,8300 | 2,8800 | 2,8800 | 19.270.589 |
| 13 jun 2024 | 2,9400 | 2,9700 | 2,8600 | 2,9000 | 2,9000 | 28.526.100 |
| 12 jun 2024 | 2,8700 | 2,9900 | 2,8500 | 2,9600 | 2,9600 | 39.917.900 |
| 11 jun 2024 | 2,8200 | 2,9000 | 2,7500 | 2,8700 | 2,8700 | 26.857.762 |
| 07 jun 2024 | 2,9200 | 2,9600 | 2,8300 | 2,8900 | 2,8900 | 36.728.060 |
| 06 jun 2024 | 2,8800 | 2,9500 | 2,7400 | 2,8100 | 2,8100 | 39.216.071 |
| 05 jun 2024 | 2,9000 | 2,9200 | 2,8100 | 2,8400 | 2,8400 | 34.854.620 |
| 04 jun 2024 | 2,8100 | 3,0800 | 2,8100 | 2,9200 | 2,9200 | 53.357.854 |
| 03 jun 2024 | 3,2400 | 3,2900 | 2,9900 | 2,9900 | 2,9900 | 64.102.034 |
| 31 may 2024 | 3,2800 | 3,3900 | 3,2300 | 3,3200 | 3,3200 | 43.387.180 |
| 30 may 2024 | 3,4300 | 3,4400 | 3,3000 | 3,3100 | 3,3100 | 48.380.601 |
| 29 may 2024 | 3,4500 | 3,5200 | 3,2900 | 3,5100 | 3,5100 | 80.385.861 |
| 28 may 2024 | 3,5500 | 3,5500 | 3,3500 | 3,4300 | 3,4300 | 76.052.160 |
| 27 may 2024 | 3,5500 | 3,7500 | 3,4800 | 3,6300 | 3,6300 | 104.753.215 |
| 24 may 2024 | 3,3900 | 3,8000 | 3,2500 | 3,6300 | 3,6300 | 136.903.831 |
| 23 may 2024 | 3,3700 | 3,5000 | 3,3500 | 3,4600 | 3,4600 | 94.090.890 |
| 22 may 2024 | 3,4800 | 3,7500 | 3,4100 | 3,5000 | 3,5000 | 174.516.638 |
| 21 may 2024 | 3,1800 | 3,4100 | 3,1800 | 3,4100 | 3,4100 | 68.328.298 |
| 20 may 2024 | 3,1100 | 3,1400 | 3,0700 | 3,1000 | 3,1000 | 75.160.173 |
| 17 may 2024 | 3,1700 | 3,2600 | 3,1100 | 3,2000 | 3,2000 | 84.568.040 |
| 16 may 2024 | 3,1500 | 3,4300 | 3,1400 | 3,2600 | 3,2600 | 147.963.456 |
| 15 may 2024 | 3,1500 | 3,3700 | 3,1500 | 3,3700 | 3,3700 | 110.180.710 |
| 14 may 2024 | 2,9300 | 3,0600 | 2,9300 | 3,0600 | 3,0600 | 75.171.796 |
| 13 may 2024 | 2,8200 | 2,8300 | 2,7200 | 2,7800 | 2,7800 | 22.035.769 |
| 10 may 2024 | 2,8700 | 2,9300 | 2,8200 | 2,8500 | 2,8500 | 24.293.200 |
| 09 may 2024 | 2,8400 | 2,8900 | 2,8300 | 2,8700 | 2,8700 | 27.086.600 |
| 08 may 2024 | 2,9200 | 2,9500 | 2,8400 | 2,8400 | 2,8400 | 40.063.265 |
| 07 may 2024 | 2,8500 | 3,0400 | 2,8500 | 2,9600 | 2,9600 | 60.692.150 |
| 06 may 2024 | 2,9300 | 3,0700 | 2,9300 | 2,9300 | 2,9300 | 66.101.640 |
| 30 abr 2024 | 3,2400 | 3,3000 | 3,1800 | 3,2500 | 3,2500 | 26.663.700 |
| 29 abr 2024 | 3,0100 | 3,2000 | 3,0000 | 3,2000 | 3,2000 | 27.791.300 |
| 26 abr 2024 | 2,9300 | 3,0200 | 2,9100 | 3,0100 | 3,0100 | 15.101.413 |
| 25 abr 2024 | 2,9000 | 2,9600 | 2,8800 | 2,9300 | 2,9300 | 11.779.113 |
| 24 abr 2024 | 2,8600 | 2,9300 | 2,8300 | 2,9300 | 2,9300 | 15.586.349 |
| 23 abr 2024 | 2,8600 | 2,9300 | 2,8600 | 2,8700 | 2,8700 | 13.287.400 |
| 22 abr 2024 | 2,8500 | 2,8900 | 2,7400 | 2,8200 | 2,8200 | 13.981.400 |
| 19 abr 2024 | 2,8900 | 2,9500 | 2,8400 | 2,8600 | 2,8600 | 14.786.802 |
| 18 abr 2024 | 2,9400 | 2,9900 | 2,8700 | 2,9300 | 2,9300 | 21.659.010 |
| 17 abr 2024 | 2,6600 | 2,9400 | 2,6600 | 2,9400 | 2,9400 | 30.821.471 |
| 16 abr 2024 | 2,9500 | 2,9600 | 2,7100 | 2,7100 | 2,7100 | 32.586.900 |
| 15 abr 2024 | 3,1500 | 3,2200 | 2,9200 | 3,0100 | 3,0100 | 36.392.196 |
| 12 abr 2024 | 3,3200 | 3,3300 | 3,2200 | 3,2400 | 3,2400 | 16.698.300 |
| 11 abr 2024 | 3,2800 | 3,3800 | 3,2600 | 3,3200 | 3,3200 | 16.579.464 |
| 10 abr 2024 | 3,4300 | 3,4300 | 3,2600 | 3,3000 | 3,3000 | 20.216.795 |
| 09 abr 2024 | 3,3900 | 3,4700 | 3,3800 | 3,4400 | 3,4400 | 16.988.545 |
| 08 abr 2024 | 3,5100 | 3,5100 | 3,3500 | 3,3600 | 3,3600 | 24.709.510 |
| 03 abr 2024 | 3,5800 | 3,5800 | 3,4600 | 3,5200 | 3,5200 | 20.491.400 |
| 02 abr 2024 | 3,6500 | 3,6600 | 3,5600 | 3,5800 | 3,5800 | 23.472.200 |
| 01 abr 2024 | 3,6000 | 3,6900 | 3,5900 | 3,6800 | 3,6800 | 25.554.854 |
| 29 mar 2024 | 3,6200 | 3,6300 | 3,5100 | 3,5800 | 3,5800 | 15.233.900 |
| 28 mar 2024 | 3,4700 | 3,6600 | 3,4700 | 3,6200 | 3,6200 | 32.522.709 |
| 27 mar 2024 | 3,6400 | 3,6500 | 3,4600 | 3,4700 | 3,4700 | 35.393.249 |
| 26 mar 2024 | 3,7300 | 3,7700 | 3,5900 | 3,6400 | 3,6400 | 40.229.233 |
| 25 mar 2024 | 3,9200 | 3,9700 | 3,7500 | 3,7700 | 3,7700 | 49.035.490 |
| 22 mar 2024 | 4,0700 | 4,1300 | 3,9000 | 3,9600 | 3,9600 | 66.062.472 |
| 21 mar 2024 | 4,0500 | 4,3200 | 4,0300 | 4,0900 | 4,0900 | 103.118.006 |
| 20 mar 2024 | 3,9100 | 4,0000 | 3,8800 | 3,9600 | 3,9600 | 49.717.375 |
| 19 mar 2024 | 3,9700 | 4,0000 | 3,8800 | 3,8900 | 3,8900 | 57.774.487 |
| 18 mar 2024 | 3,9200 | 4,0500 | 3,8500 | 4,0100 | 4,0100 | 85.284.000 |
| 15 mar 2024 | 4,1000 | 4,1800 | 3,9100 | 4,0100 | 4,0100 | 95.291.186 |
| 14 mar 2024 | 3,9600 | 4,2500 | 3,8000 | 3,9100 | 3,9100 | 136.188.818 |
| 13 mar 2024 | 3,7800 | 4,1600 | 3,6900 | 4,1600 | 4,1600 | 133.734.279 |
| 12 mar 2024 | 3,4700 | 3,7800 | 3,4700 | 3,7800 | 3,7800 | 94.919.487 |
| 11 mar 2024 | 3,3300 | 3,4400 | 3,3200 | 3,4400 | 3,4400 | 33.058.156 |
| 08 mar 2024 | 3,2900 | 3,6100 | 3,2400 | 3,4100 | 3,4100 | 45.786.417 |
| 07 mar 2024 | 3,4100 | 3,4100 | 3,2800 | 3,2900 | 3,2900 | 22.451.888 |
| 06 mar 2024 | 3,3800 | 3,4600 | 3,3300 | 3,3800 | 3,3800 | 18.037.600 |
| 05 mar 2024 | 3,4900 | 3,5100 | 3,3700 | 3,3900 | 3,3900 | 21.995.018 |
| 04 mar 2024 | 3,4900 | 3,5200 | 3,3300 | 3,5100 | 3,5100 | 29.627.602 |
| 01 mar 2024 | 3,4600 | 3,5000 | 3,3900 | 3,4900 | 3,4900 | 27.501.639 |
| 29 feb 2024 | 3,2300 | 3,4500 | 3,2100 | 3,4500 | 3,4500 | 38.580.479 |
| 28 feb 2024 | 3,6300 | 3,7500 | 3,2400 | 3,2600 | 3,2600 | 61.520.190 |
| 27 feb 2024 | 3,4100 | 3,5800 | 3,4000 | 3,5800 | 3,5800 | 29.986.352 |
| 26 feb 2024 | 3,3900 | 3,5200 | 3,3000 | 3,4500 | 3,4500 | 36.825.141 |
| 23 feb 2024 | 3,1900 | 3,3900 | 3,1700 | 3,3800 | 3,3800 | 38.159.768 |
| 22 feb 2024 | 3,0400 | 3,2000 | 3,0400 | 3,2000 | 3,2000 | 34.611.321 |
| 21 feb 2024 | 2,9200 | 3,1700 | 2,9100 | 3,0400 | 3,0400 | 49.965.335 |
| 20 feb 2024 | 2,8900 | 3,0200 | 2,8400 | 2,9600 | 2,9600 | 54.670.354 |
| 19 feb 2024 | 2,6600 | 2,8800 | 2,6600 | 2,8800 | 2,8800 | 33.095.820 |
| 08 feb 2024 | 2,3500 | 2,6600 | 2,2600 | 2,6200 | 2,6200 | 57.784.718 |
| 07 feb 2024 | 2,7600 | 2,7600 | 2,5000 | 2,5000 | 2,5000 | 46.105.746 |
| 06 feb 2024 | 2,7100 | 2,8800 | 2,6300 | 2,7800 | 2,7800 | 48.962.336 |
| 05 feb 2024 | 3,2500 | 3,2500 | 2,9200 | 2,9200 | 2,9200 | 29.834.231 |
| 02 feb 2024 | 3,4100 | 3,5600 | 3,0900 | 3,2400 | 3,2400 | 33.297.947 |
| 01 feb 2024 | 3,4500 | 3,4900 | 3,3300 | 3,3800 | 3,3800 | 26.120.615 |
| 31 ene 2024 | 3,5700 | 3,7200 | 3,4600 | 3,4900 | 3,4900 | 34.103.562 |
| 30 ene 2024 | 3,9100 | 3,9200 | 3,7600 | 3,7700 | 3,7700 | 19.525.678 |
| 29 ene 2024 | 4,1600 | 4,1800 | 3,9300 | 3,9500 | 3,9500 | 30.800.214 |
| 26 ene 2024 | 4,0200 | 4,3200 | 4,0100 | 4,1800 | 4,1800 | 44.765.353 |
| 25 ene 2024 | 3,8500 | 4,0200 | 3,8200 | 4,0100 | 4,0100 | 21.428.013 |
| *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.