Mercados españoles cerrados en 2 hrs 2 min
IBEX 35
11.399,50 +113,10 (+1,00%) Euro Stoxx 50
5.039,56 +86,19 (+1,74%) Dólar/Euro
1,0889 +0,0006 (+0,05%) Petróleo Brent
77,78 +0,26 (+0,34%) Oro
2.363,10 +15,70 (+0,67%) Bitcoin EUR
65.350,20 +1.621,98 (+2,55%)
BYD Company Limited (002594.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 228,80 | 246,30 | 238,48 | 240,79 | 240,79 | 19.443.395 |
| 04 jun 2024 | 236,90 | 239,80 | 235,95 | 238,15 | 238,15 | 15.742.916 |
| 03 jun 2024 | 229,01 | 240,48 | 225,99 | 237,10 | 237,10 | 27.014.589 |
| 31 may 2024 | 228,80 | 231,60 | 226,99 | 229,02 | 229,02 | 18.542.984 |
| 30 may 2024 | 224,42 | 229,38 | 223,90 | 227,86 | 227,86 | 22.379.181 |
| 29 may 2024 | 211,00 | 226,00 | 210,99 | 224,70 | 224,70 | 30.264.777 |
| 28 may 2024 | 208,80 | 208,91 | 206,58 | 207,38 | 207,38 | 6.094.646 |
| 27 may 2024 | 210,00 | 210,80 | 206,60 | 208,35 | 208,35 | 7.604.551 |
| 24 may 2024 | 213,98 | 214,00 | 208,80 | 209,30 | 209,30 | 10.287.552 |
| 23 may 2024 | 215,85 | 215,85 | 213,51 | 214,95 | 214,95 | 6.228.723 |
| 22 may 2024 | 218,19 | 219,50 | 215,16 | 216,92 | 216,92 | 8.839.817 |
| 21 may 2024 | 221,98 | 221,99 | 217,42 | 218,78 | 218,78 | 8.408.043 |
| 20 may 2024 | 218,48 | 224,00 | 218,48 | 222,87 | 222,87 | 7.595.857 |
| 17 may 2024 | 219,39 | 220,33 | 217,66 | 219,59 | 219,59 | 7.148.666 |
| 16 may 2024 | 219,15 | 219,96 | 216,61 | 218,31 | 218,31 | 8.715.722 |
| 15 may 2024 | 224,50 | 226,00 | 218,30 | 219,14 | 219,14 | 9.973.351 |
| 14 may 2024 | 225,71 | 227,57 | 224,11 | 224,91 | 224,91 | 6.261.853 |
| 13 may 2024 | 225,20 | 227,36 | 222,58 | 225,70 | 225,70 | 8.248.116 |
| 10 may 2024 | 227,00 | 229,52 | 226,00 | 227,80 | 227,80 | 8.061.330 |
| 09 may 2024 | 226,30 | 228,40 | 226,15 | 228,15 | 228,15 | 7.900.735 |
| 08 may 2024 | 228,54 | 228,88 | 226,00 | 226,23 | 226,23 | 9.113.178 |
| 07 may 2024 | 226,30 | 231,99 | 224,04 | 229,88 | 229,88 | 14.419.048 |
| 06 may 2024 | 225,00 | 228,39 | 223,50 | 226,30 | 226,30 | 18.677.887 |
| 30 abr 2024 | 223,50 | 224,38 | 218,50 | 218,50 | 218,50 | 11.555.966 |
| 29 abr 2024 | 221,08 | 225,40 | 218,73 | 221,38 | 221,38 | 19.167.593 |
| 26 abr 2024 | 210,00 | 219,76 | 210,00 | 219,37 | 219,37 | 25.345.378 |
| 25 abr 2024 | 207,40 | 211,51 | 206,62 | 208,94 | 208,94 | 9.468.384 |
| 24 abr 2024 | 206,89 | 208,80 | 204,50 | 207,42 | 207,42 | 7.497.892 |
| 23 abr 2024 | 208,55 | 208,56 | 203,99 | 205,04 | 205,04 | 8.729.994 |
| 22 abr 2024 | 210,00 | 211,53 | 208,10 | 208,56 | 208,56 | 6.469.478 |
| 19 abr 2024 | 212,19 | 212,87 | 207,06 | 210,13 | 210,13 | 11.177.043 |
| 18 abr 2024 | 212,00 | 216,50 | 209,40 | 213,60 | 213,60 | 13.399.756 |
| 17 abr 2024 | 211,00 | 213,18 | 209,60 | 213,00 | 213,00 | 9.692.162 |
| 16 abr 2024 | 212,40 | 215,35 | 210,71 | 211,63 | 211,63 | 9.832.304 |
| 15 abr 2024 | 210,00 | 215,50 | 209,09 | 213,62 | 213,62 | 11.333.192 |
| 12 abr 2024 | 212,00 | 217,19 | 209,54 | 210,60 | 210,60 | 11.491.789 |
| 11 abr 2024 | 209,00 | 215,44 | 207,80 | 212,98 | 212,98 | 10.085.395 |
| 10 abr 2024 | 214,30 | 214,50 | 210,00 | 211,84 | 211,84 | 7.241.085 |
| 09 abr 2024 | 211,75 | 214,99 | 211,35 | 212,08 | 212,08 | 8.420.846 |
| 08 abr 2024 | 207,00 | 215,00 | 206,39 | 212,00 | 212,00 | 12.822.718 |
| 03 abr 2024 | 210,50 | 211,11 | 207,55 | 208,16 | 208,16 | 8.363.379 |
| 02 abr 2024 | 212,01 | 217,30 | 211,80 | 212,34 | 212,34 | 10.758.479 |
| 01 abr 2024 | 203,06 | 212,98 | 203,06 | 212,01 | 212,01 | 14.290.927 |
| 29 mar 2024 | 208,43 | 208,52 | 201,18 | 203,06 | 203,06 | 10.234.494 |
| 28 mar 2024 | 209,85 | 211,84 | 206,01 | 208,38 | 208,38 | 15.943.531 |
| 27 mar 2024 | 219,61 | 219,70 | 210,01 | 211,98 | 211,98 | 18.884.898 |
| 26 mar 2024 | 216,00 | 219,99 | 215,27 | 219,60 | 219,60 | 13.134.627 |
| 25 mar 2024 | 216,37 | 217,79 | 212,85 | 214,20 | 214,20 | 9.910.940 |
| 22 mar 2024 | 218,95 | 218,97 | 215,20 | 216,95 | 216,95 | 10.467.161 |
| 21 mar 2024 | 218,92 | 219,80 | 217,00 | 218,95 | 218,95 | 8.866.709 |
| 20 mar 2024 | 217,01 | 220,78 | 217,01 | 218,48 | 218,48 | 9.680.523 |
| 19 mar 2024 | 218,03 | 219,85 | 214,39 | 216,80 | 216,80 | 14.697.268 |
| 18 mar 2024 | 211,85 | 218,25 | 211,61 | 218,03 | 218,03 | 19.698.182 |
| 15 mar 2024 | 210,00 | 211,38 | 206,18 | 209,47 | 209,47 | 14.662.802 |
| 14 mar 2024 | 208,42 | 215,36 | 208,42 | 212,08 | 212,08 | 21.135.219 |
| 13 mar 2024 | 206,92 | 210,40 | 205,83 | 206,36 | 206,36 | 17.781.291 |
| 12 mar 2024 | 201,00 | 206,66 | 197,77 | 205,10 | 205,10 | 24.502.892 |
| 11 mar 2024 | 188,00 | 199,90 | 188,00 | 198,74 | 198,74 | 27.808.046 |
| 08 mar 2024 | 188,30 | 190,15 | 187,25 | 188,09 | 188,09 | 6.714.968 |
| 07 mar 2024 | 192,06 | 193,96 | 188,80 | 188,89 | 188,89 | 10.132.688 |
| 06 mar 2024 | 190,00 | 192,98 | 189,00 | 191,65 | 191,65 | 10.010.040 |
| 05 mar 2024 | 187,50 | 191,65 | 185,50 | 190,82 | 190,82 | 14.962.443 |
| 04 mar 2024 | 190,00 | 191,70 | 188,10 | 189,27 | 189,27 | 12.686.510 |
| 01 mar 2024 | 190,90 | 192,98 | 188,77 | 192,18 | 192,18 | 12.215.828 |
| 29 feb 2024 | 187,01 | 191,61 | 186,19 | 191,20 | 191,20 | 12.236.289 |
| 28 feb 2024 | 196,00 | 196,52 | 188,00 | 188,00 | 188,00 | 16.829.153 |
| 27 feb 2024 | 187,45 | 193,93 | 187,20 | 193,70 | 193,70 | 20.634.265 |
| 26 feb 2024 | 186,00 | 190,13 | 185,55 | 186,00 | 186,00 | 15.546.076 |
| 23 feb 2024 | 182,99 | 183,99 | 180,83 | 182,68 | 182,68 | 9.117.490 |
| 22 feb 2024 | 182,90 | 183,64 | 181,26 | 182,99 | 182,99 | 8.090.613 |
| 21 feb 2024 | 177,10 | 185,60 | 176,66 | 183,00 | 183,00 | 14.769.298 |
| 20 feb 2024 | 183,50 | 183,68 | 177,00 | 179,02 | 179,02 | 11.335.736 |
| 19 feb 2024 | 183,88 | 185,35 | 181,84 | 183,50 | 183,50 | 11.968.707 |
| 08 feb 2024 | 181,49 | 183,35 | 180,70 | 181,17 | 181,17 | 11.924.566 |
| 07 feb 2024 | 177,25 | 183,00 | 176,10 | 179,56 | 179,56 | 16.009.370 |
| 06 feb 2024 | 166,00 | 176,11 | 165,50 | 175,87 | 175,87 | 17.618.975 |
| 05 feb 2024 | 165,00 | 171,78 | 162,77 | 168,00 | 168,00 | 18.621.620 |
| 02 feb 2024 | 170,96 | 171,88 | 163,01 | 167,00 | 167,00 | 14.799.171 |
| 01 feb 2024 | 170,00 | 173,00 | 168,36 | 170,89 | 170,89 | 11.665.074 |
| 31 ene 2024 | 171,09 | 175,28 | 170,32 | 170,73 | 170,73 | 12.536.841 |
| 30 ene 2024 | 173,08 | 175,48 | 170,30 | 171,97 | 171,97 | 19.076.118 |
| 29 ene 2024 | 185,90 | 186,00 | 178,31 | 178,44 | 178,44 | 14.604.252 |
| 26 ene 2024 | 189,00 | 189,00 | 185,50 | 185,86 | 185,86 | 11.585.464 |
| 25 ene 2024 | 188,88 | 190,90 | 185,66 | 189,90 | 189,90 | 13.076.908 |
| 24 ene 2024 | 189,28 | 189,85 | 184,08 | 188,70 | 188,70 | 9.664.121 |
| 23 ene 2024 | 185,00 | 188,96 | 184,30 | 187,85 | 187,85 | 11.072.562 |
| 22 ene 2024 | 188,87 | 191,30 | 184,56 | 185,34 | 185,34 | 13.223.973 |
| 19 ene 2024 | 189,49 | 192,96 | 188,70 | 189,34 | 189,34 | 8.090.516 |
| 18 ene 2024 | 185,65 | 191,00 | 184,91 | 190,48 | 190,48 | 11.459.165 |
| 17 ene 2024 | 194,20 | 194,55 | 186,80 | 186,80 | 186,80 | 16.079.471 |
| 16 ene 2024 | 193,90 | 196,55 | 193,07 | 195,30 | 195,30 | 8.380.860 |
| 15 ene 2024 | 194,72 | 197,00 | 192,42 | 194,61 | 194,61 | 7.021.993 |
| 12 ene 2024 | 196,78 | 198,25 | 195,29 | 195,87 | 195,87 | 8.702.264 |
| 11 ene 2024 | 190,20 | 198,70 | 188,81 | 196,78 | 196,78 | 15.986.174 |
| 10 ene 2024 | 191,70 | 193,30 | 189,60 | 190,29 | 190,29 | 7.141.623 |
| 09 ene 2024 | 191,00 | 196,00 | 190,20 | 192,86 | 192,86 | 11.218.651 |
| 08 ene 2024 | 192,80 | 193,66 | 189,15 | 189,40 | 189,40 | 8.107.839 |
| 05 ene 2024 | 192,47 | 197,50 | 191,13 | 192,68 | 192,68 | 11.240.188 |
| 04 ene 2024 | 194,34 | 194,65 | 191,10 | 193,02 | 193,02 | 8.987.036 |
| 03 ene 2024 | 192,50 | 193,87 | 190,70 | 193,17 | 193,17 | 8.448.596 |
| *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.