Mercados españoles abiertos en 3 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0738 +0,0001 (+0,01%) Petróleo Brent
85,96 -0,05 (-0,06%) Bitcoin EUR
56.931,53 -1.066,54 (-1,84%)
Dajin Heavy Industry Co.,Ltd. (002487.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 02:42PM 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 | 22,76 | 23,67 | 22,84 | 23,01 | 23,01 | 6.497.341 |
| 24 jun 2024 | 23,36 | 24,21 | 23,35 | 23,57 | 23,57 | 8.910.178 |
| 21 jun 2024 | 22,76 | 23,74 | 22,59 | 23,55 | 23,55 | 8.437.801 |
| 20 jun 2024 | 23,40 | 23,50 | 22,64 | 22,69 | 22,69 | 9.068.034 |
| 19 jun 2024 | 24,16 | 24,16 | 23,40 | 23,41 | 23,41 | 6.716.515 |
| 18 jun 2024 | 24,11 | 24,45 | 23,97 | 24,20 | 24,20 | 6.439.439 |
| 17 jun 2024 | 23,47 | 24,58 | 23,47 | 24,15 | 24,15 | 8.724.523 |
| 14 jun 2024 | 23,51 | 23,80 | 23,38 | 23,62 | 23,62 | 4.360.596 |
| 13 jun 2024 | 23,59 | 23,82 | 23,47 | 23,67 | 23,67 | 4.284.609 |
| 12 jun 2024 | 23,58 | 23,94 | 23,33 | 23,59 | 23,59 | 5.118.884 |
| 11 jun 2024 | 23,26 | 23,87 | 23,11 | 23,76 | 23,76 | 7.733.325 |
| 07 jun 2024 | 24,00 | 24,19 | 23,26 | 23,45 | 23,45 | 8.497.102 |
| 06 jun 2024 | 24,01 | 24,37 | 23,73 | 23,82 | 23,82 | 9.355.108 |
| 05 jun 2024 | 24,83 | 24,88 | 24,00 | 24,02 | 24,02 | 10.219.361 |
| 04 jun 2024 | 24,31 | 24,91 | 24,12 | 24,82 | 24,82 | 7.499.913 |
| 03 jun 2024 | 24,47 | 24,57 | 24,06 | 24,31 | 24,31 | 7.453.156 |
| 31 may 2024 | 24,71 | 24,84 | 24,47 | 24,47 | 24,47 | 6.379.046 |
| 30 may 2024 | 25,25 | 25,50 | 24,67 | 24,74 | 24,74 | 10.238.508 |
| 29 may 2024 | 24,75 | 25,37 | 24,61 | 25,16 | 25,16 | 17.594.663 |
| 28 may 2024 | 24,40 | 25,44 | 24,38 | 24,99 | 24,99 | 28.645.457 |
| 27 may 2024 | 23,50 | 24,12 | 23,25 | 23,98 | 23,98 | 12.322.504 |
| 24 may 2024 | 23,63 | 24,06 | 23,40 | 23,56 | 23,56 | 10.299.972 |
| 23 may 2024 | 24,35 | 24,54 | 23,79 | 23,82 | 23,82 | 12.361.107 |
| 22 may 2024 | 24,39 | 25,04 | 24,08 | 24,51 | 24,51 | 11.388.309 |
| 21 may 2024 | 24,71 | 24,79 | 24,25 | 24,39 | 24,39 | 12.890.763 |
| 20 may 2024 | 23,17 | 25,06 | 23,17 | 24,76 | 24,76 | 28.535.522 |
| 17 may 2024 | 22,90 | 23,30 | 22,70 | 23,29 | 23,29 | 13.904.370 |
| 16 may 2024 | 22,91 | 23,50 | 22,91 | 23,02 | 23,02 | 11.946.629 |
| 15 may 2024 | 23,59 | 23,91 | 22,88 | 22,94 | 22,94 | 12.021.561 |
| 14 may 2024 | 23,05 | 23,55 | 22,70 | 23,32 | 23,32 | 19.701.004 |
| 13 may 2024 | 22,25 | 23,77 | 22,25 | 23,01 | 23,01 | 26.980.098 |
| 10 may 2024 | 21,78 | 22,42 | 21,77 | 22,24 | 22,24 | 14.507.907 |
| 09 may 2024 | 21,70 | 22,20 | 21,70 | 21,85 | 21,85 | 8.591.681 |
| 08 may 2024 | 21,92 | 22,06 | 21,61 | 21,68 | 21,68 | 8.932.400 |
| 07 may 2024 | 21,45 | 22,05 | 21,45 | 21,99 | 21,99 | 13.124.300 |
| 06 may 2024 | 21,42 | 21,67 | 21,21 | 21,60 | 21,60 | 17.054.352 |
| 30 abr 2024 | 21,50 | 21,68 | 21,03 | 21,03 | 21,03 | 28.481.354 |
| 29 abr 2024 | 19,67 | 21,18 | 19,67 | 21,18 | 21,18 | 20.675.838 |
| 26 abr 2024 | 18,75 | 19,28 | 18,68 | 19,25 | 19,25 | 11.693.800 |
| 25 abr 2024 | 19,00 | 19,15 | 18,77 | 18,82 | 18,82 | 7.969.338 |
| 24 abr 2024 | 18,90 | 19,08 | 18,64 | 19,05 | 19,05 | 6.504.233 |
| 23 abr 2024 | 19,21 | 19,45 | 18,75 | 18,94 | 18,94 | 7.069.709 |
| 22 abr 2024 | 19,19 | 19,48 | 18,86 | 19,14 | 19,14 | 7.930.670 |
| 19 abr 2024 | 19,73 | 19,83 | 19,01 | 19,15 | 19,15 | 10.354.358 |
| 18 abr 2024 | 19,80 | 20,09 | 19,60 | 19,78 | 19,78 | 8.744.080 |
| 17 abr 2024 | 19,44 | 19,98 | 19,44 | 19,98 | 19,98 | 11.152.148 |
| 16 abr 2024 | 20,25 | 20,49 | 19,16 | 19,19 | 19,19 | 17.179.889 |
| 15 abr 2024 | 20,20 | 21,12 | 20,12 | 20,46 | 20,46 | 13.836.759 |
| 12 abr 2024 | 20,49 | 20,93 | 20,20 | 20,32 | 20,32 | 8.247.428 |
| 11 abr 2024 | 20,37 | 20,83 | 20,17 | 20,53 | 20,53 | 8.073.509 |
| 10 abr 2024 | 21,16 | 21,20 | 20,45 | 20,64 | 20,64 | 8.644.400 |
| 09 abr 2024 | 20,53 | 21,36 | 20,53 | 21,18 | 21,18 | 13.180.384 |
| 08 abr 2024 | 21,00 | 21,14 | 20,57 | 20,57 | 20,57 | 13.666.018 |
| 03 abr 2024 | 21,56 | 22,15 | 21,18 | 21,18 | 21,18 | 17.979.760 |
| 02 abr 2024 | 22,98 | 23,11 | 21,95 | 22,06 | 22,06 | 20.703.613 |
| 01 abr 2024 | 21,67 | 21,96 | 21,55 | 21,88 | 21,88 | 8.696.835 |
| 29 mar 2024 | 21,55 | 21,78 | 21,40 | 21,50 | 21,50 | 4.987.400 |
| 28 mar 2024 | 21,05 | 21,91 | 21,00 | 21,65 | 21,65 | 13.908.105 |
| 27 mar 2024 | 22,77 | 22,86 | 21,16 | 21,22 | 21,22 | 15.596.990 |
| 26 mar 2024 | 22,82 | 23,00 | 22,22 | 22,70 | 22,70 | 10.638.762 |
| 25 mar 2024 | 23,12 | 23,40 | 22,68 | 22,72 | 22,72 | 9.347.669 |
| 22 mar 2024 | 23,38 | 23,56 | 23,00 | 23,16 | 23,16 | 10.924.070 |
| 21 mar 2024 | 23,57 | 24,04 | 23,20 | 23,64 | 23,64 | 20.713.239 |
| 20 mar 2024 | 23,63 | 23,97 | 23,41 | 23,54 | 23,54 | 12.455.420 |
| 19 mar 2024 | 23,95 | 24,04 | 23,48 | 23,61 | 23,61 | 17.156.993 |
| 18 mar 2024 | 24,00 | 24,23 | 23,75 | 24,10 | 24,10 | 18.043.732 |
| 15 mar 2024 | 24,24 | 25,95 | 23,80 | 24,17 | 24,17 | 23.908.978 |
| 14 mar 2024 | 24,50 | 24,52 | 23,80 | 24,15 | 24,15 | 16.238.709 |
| 13 mar 2024 | 23,95 | 25,00 | 23,90 | 24,61 | 24,61 | 26.042.793 |
| 12 mar 2024 | 23,99 | 25,23 | 23,90 | 24,10 | 24,10 | 32.004.054 |
| 11 mar 2024 | 22,98 | 23,90 | 22,96 | 23,90 | 23,90 | 28.910.576 |
| 08 mar 2024 | 21,91 | 23,29 | 21,82 | 22,73 | 22,73 | 22.990.178 |
| 07 mar 2024 | 22,56 | 22,77 | 22,00 | 22,00 | 22,00 | 20.794.358 |
| 06 mar 2024 | 21,50 | 23,32 | 21,38 | 22,98 | 22,98 | 39.140.545 |
| 05 mar 2024 | 22,08 | 22,22 | 21,41 | 21,51 | 21,51 | 11.428.695 |
| 04 mar 2024 | 21,89 | 22,28 | 21,71 | 22,07 | 22,07 | 11.083.164 |
| 01 mar 2024 | 21,69 | 22,04 | 21,50 | 21,89 | 21,89 | 11.162.619 |
| 29 feb 2024 | 20,60 | 21,74 | 20,60 | 21,69 | 21,69 | 15.683.259 |
| 28 feb 2024 | 22,00 | 22,80 | 21,00 | 21,02 | 21,02 | 23.575.684 |
| 27 feb 2024 | 21,17 | 21,65 | 20,96 | 21,64 | 21,64 | 12.515.606 |
| 26 feb 2024 | 20,96 | 21,40 | 20,92 | 21,12 | 21,12 | 11.944.272 |
| 23 feb 2024 | 21,12 | 21,24 | 20,63 | 20,94 | 20,94 | 11.889.060 |
| 22 feb 2024 | 20,75 | 21,35 | 20,71 | 20,97 | 20,97 | 10.728.760 |
| 21 feb 2024 | 20,44 | 21,66 | 20,27 | 20,91 | 20,91 | 17.060.664 |
| 20 feb 2024 | 20,31 | 20,87 | 20,00 | 20,56 | 20,56 | 11.522.390 |
| 19 feb 2024 | 20,30 | 20,59 | 20,06 | 20,28 | 20,28 | 12.180.677 |
| 08 feb 2024 | 19,83 | 21,00 | 19,83 | 20,28 | 20,28 | 21.087.661 |
| 07 feb 2024 | 18,60 | 20,04 | 18,53 | 19,82 | 19,82 | 23.877.805 |
| 06 feb 2024 | 16,60 | 18,51 | 16,50 | 18,51 | 18,51 | 22.521.786 |
| 05 feb 2024 | 18,00 | 18,01 | 16,32 | 16,83 | 16,83 | 18.796.377 |
| 02 feb 2024 | 19,00 | 19,24 | 17,30 | 18,02 | 18,02 | 16.914.941 |
| 01 feb 2024 | 18,94 | 19,50 | 18,62 | 18,98 | 18,98 | 13.518.978 |
| 31 ene 2024 | 19,68 | 20,20 | 18,95 | 18,95 | 18,95 | 12.061.814 |
| 30 ene 2024 | 20,41 | 20,80 | 19,91 | 19,92 | 19,92 | 9.421.406 |
| 29 ene 2024 | 21,88 | 22,00 | 20,67 | 20,68 | 20,68 | 12.534.160 |
| 26 ene 2024 | 22,16 | 22,38 | 21,82 | 21,85 | 21,85 | 11.072.100 |
| 25 ene 2024 | 22,03 | 22,46 | 21,64 | 22,37 | 22,37 | 14.157.497 |
| 24 ene 2024 | 21,65 | 22,83 | 21,60 | 22,22 | 22,22 | 16.587.119 |
| 23 ene 2024 | 21,35 | 22,00 | 20,88 | 21,55 | 21,55 | 10.412.981 |
| 22 ene 2024 | 22,68 | 22,70 | 21,04 | 21,35 | 21,35 | 12.782.827 |
| *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.