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
57.431,86 +610,70 (+1,07%)
Jiangsu Shuangxing Color Plastic New Materials Co., Ltd. (002585.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 4,9600 | 5,1000 | 4,9400 | 4,9600 | 4,9600 | 8.283.154 |
| 27 jun 2024 | 5,1200 | 5,1500 | 4,9600 | 4,9600 | 4,9600 | 8.260.050 |
| 26 jun 2024 | 4,9000 | 5,1100 | 4,8400 | 5,1100 | 5,1100 | 10.436.798 |
| 25 jun 2024 | 4,9300 | 4,9800 | 4,8500 | 4,9000 | 4,9000 | 7.748.400 |
| 25 jun 2024 | 0.03 Dividendo | |||||
| 24 jun 2024 | 5,1000 | 5,1200 | 4,9000 | 4,9300 | 4,9000 | 11.838.143 |
| 21 jun 2024 | 5,3200 | 5,3600 | 5,1600 | 5,1800 | 5,1485 | 9.634.450 |
| 20 jun 2024 | 5,4800 | 5,5500 | 5,3500 | 5,3500 | 5,3174 | 6.885.736 |
| 19 jun 2024 | 5,6500 | 5,6800 | 5,5200 | 5,5300 | 5,4963 | 5.886.100 |
| 18 jun 2024 | 5,5400 | 5,6600 | 5,5200 | 5,6200 | 5,5858 | 7.768.003 |
| 17 jun 2024 | 5,5500 | 5,5900 | 5,4900 | 5,5300 | 5,4963 | 6.019.163 |
| 14 jun 2024 | 5,5900 | 5,6200 | 5,5000 | 5,5700 | 5,5361 | 6.716.221 |
| 13 jun 2024 | 5,6600 | 5,7000 | 5,5700 | 5,6100 | 5,5759 | 5.861.200 |
| 12 jun 2024 | 5,6000 | 5,7300 | 5,5800 | 5,6500 | 5,6156 | 8.893.100 |
| 11 jun 2024 | 5,4400 | 5,6200 | 5,3700 | 5,6200 | 5,5858 | 9.276.600 |
| 07 jun 2024 | 5,4000 | 5,5400 | 5,3800 | 5,4900 | 5,4566 | 11.199.752 |
| 06 jun 2024 | 5,6600 | 5,7200 | 5,3200 | 5,3600 | 5,3274 | 16.152.466 |
| 05 jun 2024 | 5,7500 | 5,7900 | 5,6300 | 5,6400 | 5,6057 | 6.498.168 |
| 04 jun 2024 | 5,8000 | 5,8000 | 5,6400 | 5,7600 | 5,7249 | 10.237.000 |
| 03 jun 2024 | 5,9500 | 5,9600 | 5,7800 | 5,8400 | 5,8045 | 11.367.584 |
| 31 may 2024 | 6,0200 | 6,0800 | 5,9700 | 5,9700 | 5,9337 | 5.962.505 |
| 30 may 2024 | 6,0400 | 6,1200 | 5,9800 | 6,0100 | 5,9734 | 6.833.729 |
| 29 may 2024 | 5,9600 | 6,1600 | 5,9500 | 6,0400 | 6,0032 | 9.079.554 |
| 28 may 2024 | 6,0500 | 6,1000 | 5,9500 | 5,9600 | 5,9237 | 8.494.400 |
| 27 may 2024 | 6,1600 | 6,1900 | 5,9000 | 6,0600 | 6,0231 | 12.758.089 |
| 24 may 2024 | 6,2300 | 6,3300 | 6,1200 | 6,1300 | 6,0927 | 11.084.100 |
| 23 may 2024 | 6,4700 | 6,5100 | 6,2900 | 6,3100 | 6,2716 | 11.589.400 |
| 22 may 2024 | 6,4500 | 6,5900 | 6,4000 | 6,5200 | 6,4803 | 16.913.649 |
| 21 may 2024 | 6,4200 | 6,7400 | 6,3900 | 6,4700 | 6,4306 | 23.403.398 |
| 20 may 2024 | 6,6000 | 6,6000 | 6,4100 | 6,4200 | 6,3809 | 8.541.493 |
| 17 may 2024 | 6,3200 | 6,5400 | 6,3000 | 6,5400 | 6,5002 | 9.244.900 |
| 16 may 2024 | 6,3200 | 6,4200 | 6,3100 | 6,3500 | 6,3114 | 8.621.631 |
| 15 may 2024 | 6,3600 | 6,4000 | 6,2800 | 6,2900 | 6,2517 | 6.592.996 |
| 14 may 2024 | 6,4200 | 6,5200 | 6,3500 | 6,3500 | 6,3114 | 8.137.300 |
| 13 may 2024 | 6,5100 | 6,5100 | 6,3600 | 6,3800 | 6,3412 | 9.519.337 |
| 10 may 2024 | 6,7200 | 6,7400 | 6,5300 | 6,5500 | 6,5101 | 9.943.900 |
| 09 may 2024 | 6,5300 | 6,7100 | 6,5100 | 6,6400 | 6,5996 | 8.922.600 |
| 08 may 2024 | 6,6400 | 6,6700 | 6,5200 | 6,5300 | 6,4903 | 9.241.100 |
| 07 may 2024 | 6,5300 | 6,6400 | 6,4900 | 6,6300 | 6,5897 | 11.116.927 |
| 06 may 2024 | 6,5000 | 6,7100 | 6,5000 | 6,5300 | 6,4903 | 12.843.294 |
| 30 abr 2024 | 6,3700 | 6,4700 | 6,3000 | 6,4400 | 6,4008 | 14.100.000 |
| 29 abr 2024 | 6,0400 | 6,4600 | 6,0100 | 6,3700 | 6,3312 | 17.887.028 |
| 26 abr 2024 | 6,0900 | 6,2500 | 6,0100 | 6,2300 | 6,1921 | 12.245.465 |
| 25 abr 2024 | 6,0000 | 6,2100 | 5,9600 | 6,1100 | 6,0728 | 10.000.303 |
| 24 abr 2024 | 5,9500 | 6,0200 | 5,8900 | 6,0200 | 5,9834 | 7.724.130 |
| 23 abr 2024 | 5,9300 | 6,0100 | 5,8500 | 5,9500 | 5,9138 | 8.985.100 |
| 22 abr 2024 | 5,9000 | 6,0200 | 5,7600 | 5,9100 | 5,8740 | 11.172.600 |
| 19 abr 2024 | 5,9300 | 6,0300 | 5,8100 | 5,9300 | 5,8939 | 10.435.448 |
| 18 abr 2024 | 6,1100 | 6,1300 | 5,9100 | 5,9800 | 5,9436 | 12.964.966 |
| 17 abr 2024 | 5,7600 | 6,1000 | 5,7500 | 6,1000 | 6,0629 | 14.911.706 |
| 16 abr 2024 | 6,1000 | 6,1000 | 5,6400 | 5,6500 | 5,6156 | 17.609.573 |
| 15 abr 2024 | 6,3300 | 6,4200 | 5,9500 | 6,0700 | 6,0331 | 18.853.975 |
| 12 abr 2024 | 6,6500 | 6,7300 | 6,3300 | 6,3600 | 6,3213 | 17.327.800 |
| 11 abr 2024 | 6,6000 | 6,8000 | 6,5400 | 6,6600 | 6,6195 | 14.442.700 |
| 10 abr 2024 | 6,8500 | 6,9100 | 6,6200 | 6,6700 | 6,6294 | 16.876.696 |
| 09 abr 2024 | 6,6300 | 7,0400 | 6,6100 | 6,9100 | 6,8680 | 25.564.093 |
| 08 abr 2024 | 6,9100 | 6,9300 | 6,5700 | 6,6000 | 6,5598 | 15.133.420 |
| 03 abr 2024 | 6,9600 | 6,9900 | 6,8800 | 6,9300 | 6,8878 | 9.865.200 |
| 02 abr 2024 | 7,0200 | 7,0500 | 6,8500 | 6,9600 | 6,9176 | 15.033.686 |
| 01 abr 2024 | 6,4800 | 6,9700 | 6,4700 | 6,9700 | 6,9276 | 22.692.763 |
| 29 mar 2024 | 6,6000 | 6,6200 | 6,4300 | 6,4700 | 6,4306 | 4.862.500 |
| 28 mar 2024 | 6,3800 | 6,5900 | 6,3700 | 6,5100 | 6,4704 | 10.742.212 |
| 27 mar 2024 | 6,6900 | 6,7300 | 6,3600 | 6,3600 | 6,3213 | 11.274.759 |
| 26 mar 2024 | 6,6700 | 6,7500 | 6,5100 | 6,7000 | 6,6592 | 10.313.540 |
| 25 mar 2024 | 6,8000 | 6,8400 | 6,6000 | 6,6100 | 6,5698 | 11.179.318 |
| 22 mar 2024 | 6,9600 | 7,0000 | 6,8000 | 6,8300 | 6,7884 | 11.275.827 |
| 21 mar 2024 | 7,0100 | 7,0900 | 6,9000 | 6,9800 | 6,9375 | 12.743.290 |
| 20 mar 2024 | 6,8700 | 7,1200 | 6,8700 | 7,0400 | 6,9972 | 17.936.590 |
| 19 mar 2024 | 6,9000 | 7,0000 | 6,8600 | 6,9100 | 6,8680 | 13.986.694 |
| 18 mar 2024 | 6,8200 | 6,9000 | 6,7500 | 6,9000 | 6,8580 | 14.284.846 |
| 15 mar 2024 | 6,7000 | 6,8000 | 6,6000 | 6,7700 | 6,7288 | 10.759.568 |
| 14 mar 2024 | 6,7800 | 6,8200 | 6,5900 | 6,7000 | 6,6592 | 13.268.977 |
| 13 mar 2024 | 6,8700 | 6,8700 | 6,7100 | 6,8000 | 6,7586 | 14.661.546 |
| 12 mar 2024 | 6,7000 | 6,8900 | 6,6600 | 6,8800 | 6,8381 | 23.173.439 |
| 11 mar 2024 | 6,4100 | 6,6800 | 6,3800 | 6,6300 | 6,5897 | 23.539.090 |
| 08 mar 2024 | 6,2600 | 6,3700 | 6,2100 | 6,3600 | 6,3213 | 8.127.200 |
| 07 mar 2024 | 6,4600 | 6,5000 | 6,2900 | 6,2900 | 6,2517 | 10.162.600 |
| 06 mar 2024 | 6,3300 | 6,5300 | 6,2700 | 6,4100 | 6,3710 | 11.438.231 |
| 05 mar 2024 | 6,4700 | 6,4700 | 6,3100 | 6,3700 | 6,3312 | 12.557.850 |
| 04 mar 2024 | 6,6800 | 6,6900 | 6,4300 | 6,4900 | 6,4505 | 14.540.597 |
| 01 mar 2024 | 6,6100 | 6,6700 | 6,4900 | 6,6300 | 6,5897 | 12.812.320 |
| 29 feb 2024 | 6,2600 | 6,5600 | 6,2200 | 6,5600 | 6,5201 | 15.831.909 |
| 28 feb 2024 | 6,6800 | 6,8500 | 6,2300 | 6,2400 | 6,2020 | 24.932.763 |
| 27 feb 2024 | 6,4200 | 6,6600 | 6,3900 | 6,6600 | 6,6195 | 12.137.702 |
| 26 feb 2024 | 6,4300 | 6,5900 | 6,3600 | 6,4700 | 6,4306 | 14.228.669 |
| 23 feb 2024 | 6,2200 | 6,4100 | 6,1800 | 6,3900 | 6,3511 | 15.193.900 |
| 22 feb 2024 | 6,1200 | 6,2100 | 6,0600 | 6,2000 | 6,1623 | 11.084.580 |
| 21 feb 2024 | 5,9800 | 6,3800 | 5,9100 | 6,1200 | 6,0828 | 17.779.006 |
| 20 feb 2024 | 5,9900 | 6,0400 | 5,8700 | 6,0200 | 5,9834 | 10.706.497 |
| 19 feb 2024 | 6,0600 | 6,1800 | 5,9400 | 6,0200 | 5,9834 | 18.229.928 |
| 08 feb 2024 | 5,6500 | 6,0800 | 5,6500 | 6,0100 | 5,9734 | 25.860.906 |
| 07 feb 2024 | 5,3000 | 5,7600 | 5,3000 | 5,6500 | 5,6156 | 29.114.053 |
| 06 feb 2024 | 4,8500 | 5,4500 | 4,7400 | 5,3100 | 5,2777 | 27.092.579 |
| 05 feb 2024 | 5,6000 | 5,6900 | 5,0400 | 5,0400 | 5,0093 | 24.809.888 |
| 02 feb 2024 | 5,9600 | 6,0400 | 5,3800 | 5,6000 | 5,5659 | 19.729.787 |
| 01 feb 2024 | 5,8700 | 6,1200 | 5,7600 | 5,9600 | 5,9237 | 20.146.900 |
| 31 ene 2024 | 6,1900 | 6,3200 | 5,8700 | 5,8700 | 5,8343 | 24.927.151 |
| 30 ene 2024 | 6,7400 | 6,8000 | 6,4400 | 6,4600 | 6,4207 | 9.382.104 |
| 29 ene 2024 | 7,0000 | 7,0400 | 6,7600 | 6,7700 | 6,7288 | 8.622.676 |
| 26 ene 2024 | 7,1100 | 7,1400 | 6,9800 | 6,9900 | 6,9475 | 9.279.100 |
| *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.