Mercados españoles cerrados en 6 hrs 38 min
IBEX 35
11.311,10 -17,90 (-0,16%) Euro Stoxx 50
5.041,09 +15,92 (+0,32%) Dólar/Euro
1,0842 +0,0015 (+0,14%) Petróleo Brent
82,14 +0,24 (+0,29%) Oro
2.362,60 -30,30 (-1,27%) Bitcoin EUR
64.238,79 -370,56 (-0,57%)
Lingyi iTech (Guangdong) Company (002600.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 4,8000 | 4,8900 | 4,7700 | 4,7800 | 4,7800 | 60.091.400 |
| 22 may 2024 | 4,8500 | 4,9100 | 4,8200 | 4,9000 | 4,9000 | 52.850.053 |
| 21 may 2024 | 4,9300 | 4,9400 | 4,8500 | 4,8700 | 4,8700 | 45.026.876 |
| 20 may 2024 | 4,8900 | 4,9500 | 4,8400 | 4,9300 | 4,9300 | 69.852.944 |
| 17 may 2024 | 4,8000 | 4,8800 | 4,7600 | 4,8700 | 4,8700 | 59.859.014 |
| 16 may 2024 | 4,8800 | 4,9200 | 4,8100 | 4,8200 | 4,8200 | 69.630.260 |
| 15 may 2024 | 4,9200 | 4,9500 | 4,8700 | 4,8800 | 4,8800 | 49.469.696 |
| 14 may 2024 | 4,9500 | 5,0400 | 4,9000 | 4,9300 | 4,9300 | 65.702.793 |
| 13 may 2024 | 4,9700 | 4,9900 | 4,8800 | 4,9200 | 4,9200 | 57.195.320 |
| 10 may 2024 | 5,1000 | 5,1200 | 4,9800 | 5,0000 | 5,0000 | 77.458.013 |
| 09 may 2024 | 4,9900 | 5,1500 | 4,9800 | 5,1100 | 5,1100 | 77.118.811 |
| 08 may 2024 | 5,1300 | 5,1400 | 4,9900 | 4,9900 | 4,9900 | 93.341.200 |
| 07 may 2024 | 5,2500 | 5,2600 | 5,1200 | 5,1500 | 5,1500 | 81.007.371 |
| 06 may 2024 | 5,2800 | 5,3900 | 5,2300 | 5,2500 | 5,2500 | 100.783.596 |
| 30 abr 2024 | 5,3700 | 5,4000 | 5,1900 | 5,2100 | 5,2100 | 104.840.944 |
| 29 abr 2024 | 5,3400 | 5,4800 | 5,3400 | 5,4700 | 5,4700 | 72.620.974 |
| 26 abr 2024 | 5,2000 | 5,3200 | 5,1800 | 5,3200 | 5,3200 | 51.358.373 |
| 25 abr 2024 | 5,2200 | 5,2700 | 5,1700 | 5,1900 | 5,1900 | 34.846.000 |
| 24 abr 2024 | 5,0800 | 5,2400 | 5,0500 | 5,2400 | 5,2400 | 50.036.236 |
| 23 abr 2024 | 5,1200 | 5,1600 | 5,0500 | 5,0700 | 5,0700 | 35.571.357 |
| 22 abr 2024 | 5,1100 | 5,1800 | 5,0100 | 5,0900 | 5,0900 | 36.791.357 |
| 19 abr 2024 | 5,2300 | 5,2400 | 5,1100 | 5,1300 | 5,1300 | 52.225.797 |
| 18 abr 2024 | 5,2500 | 5,3200 | 5,1700 | 5,2500 | 5,2500 | 54.754.335 |
| 17 abr 2024 | 5,1000 | 5,2500 | 5,1000 | 5,2500 | 5,2500 | 57.749.612 |
| 16 abr 2024 | 5,1900 | 5,2700 | 5,0600 | 5,0700 | 5,0700 | 61.954.415 |
| 15 abr 2024 | 5,1600 | 5,2900 | 5,1400 | 5,2500 | 5,2500 | 66.790.719 |
| 12 abr 2024 | 5,1800 | 5,2600 | 5,1300 | 5,1400 | 5,1400 | 43.226.269 |
| 11 abr 2024 | 5,1500 | 5,2600 | 5,1300 | 5,1700 | 5,1700 | 37.828.970 |
| 10 abr 2024 | 5,3300 | 5,3400 | 5,1400 | 5,1800 | 5,1800 | 45.760.429 |
| 09 abr 2024 | 5,3200 | 5,3600 | 5,2600 | 5,3500 | 5,3500 | 37.239.373 |
| 08 abr 2024 | 5,3900 | 5,4500 | 5,3000 | 5,3200 | 5,3200 | 48.852.028 |
| 03 abr 2024 | 5,5200 | 5,5200 | 5,3800 | 5,4300 | 5,4300 | 42.598.901 |
| 02 abr 2024 | 5,6300 | 5,6400 | 5,4900 | 5,5300 | 5,5300 | 54.791.300 |
| 01 abr 2024 | 5,5200 | 5,6400 | 5,5100 | 5,6200 | 5,6200 | 62.850.247 |
| 29 mar 2024 | 5,4500 | 5,4700 | 5,3600 | 5,4900 | 5,4900 | 24.142.700 |
| 28 mar 2024 | 5,2300 | 5,5400 | 5,2100 | 5,4500 | 5,4500 | 74.361.948 |
| 27 mar 2024 | 5,4800 | 5,4900 | 5,2400 | 5,2400 | 5,2400 | 58.654.903 |
| 26 mar 2024 | 5,4900 | 5,5600 | 5,4200 | 5,5000 | 5,5000 | 52.111.301 |
| 25 mar 2024 | 5,6000 | 5,7000 | 5,5000 | 5,5100 | 5,5100 | 71.994.232 |
| 22 mar 2024 | 5,7100 | 5,7700 | 5,5800 | 5,6400 | 5,6400 | 76.193.031 |
| 21 mar 2024 | 5,8200 | 5,8500 | 5,7200 | 5,7400 | 5,7400 | 72.922.985 |
| 20 mar 2024 | 5,9000 | 5,9200 | 5,7600 | 5,8400 | 5,8400 | 98.096.432 |
| 19 mar 2024 | 5,7700 | 5,9800 | 5,7500 | 5,8700 | 5,8700 | 127.630.765 |
| 18 mar 2024 | 5,7000 | 5,8300 | 5,6900 | 5,8200 | 5,8200 | 104.738.232 |
| 15 mar 2024 | 5,5400 | 5,6900 | 5,5100 | 5,6900 | 5,6900 | 75.972.749 |
| 14 mar 2024 | 5,7600 | 5,7600 | 5,5300 | 5,5900 | 5,5900 | 87.245.435 |
| 13 mar 2024 | 5,6500 | 5,7100 | 5,5800 | 5,6400 | 5,6400 | 74.245.700 |
| 12 mar 2024 | 5,6700 | 5,7100 | 5,5900 | 5,6500 | 5,6500 | 79.282.742 |
| 11 mar 2024 | 5,6600 | 5,6800 | 5,5700 | 5,6700 | 5,6700 | 76.480.699 |
| 08 mar 2024 | 5,4900 | 5,6500 | 5,4700 | 5,6400 | 5,6400 | 89.608.938 |
| 07 mar 2024 | 5,6400 | 5,7900 | 5,5200 | 5,5300 | 5,5300 | 118.214.685 |
| 06 mar 2024 | 5,5700 | 5,6500 | 5,4500 | 5,6000 | 5,6000 | 89.091.844 |
| 05 mar 2024 | 5,5700 | 5,6700 | 5,4800 | 5,5700 | 5,5700 | 99.398.842 |
| 04 mar 2024 | 5,6500 | 5,6800 | 5,5200 | 5,6200 | 5,6200 | 123.279.696 |
| 01 mar 2024 | 5,4900 | 5,5900 | 5,4600 | 5,5800 | 5,5800 | 107.322.578 |
| 29 feb 2024 | 5,1800 | 5,4900 | 5,1600 | 5,4900 | 5,4900 | 115.442.407 |
| 28 feb 2024 | 5,7100 | 5,7100 | 5,2600 | 5,2700 | 5,2700 | 161.190.228 |
| 27 feb 2024 | 5,3800 | 5,7000 | 5,3500 | 5,6900 | 5,6900 | 138.389.954 |
| 26 feb 2024 | 5,2800 | 5,5200 | 5,2600 | 5,4200 | 5,4200 | 110.044.366 |
| 23 feb 2024 | 5,2500 | 5,2800 | 5,1600 | 5,2800 | 5,2800 | 65.008.771 |
| 22 feb 2024 | 5,1600 | 5,2600 | 5,1500 | 5,2200 | 5,2200 | 56.550.019 |
| 21 feb 2024 | 5,1500 | 5,3100 | 5,0700 | 5,1900 | 5,1900 | 70.431.647 |
| 20 feb 2024 | 5,2000 | 5,2000 | 5,1100 | 5,1700 | 5,1700 | 52.908.339 |
| 19 feb 2024 | 5,3100 | 5,3500 | 5,1100 | 5,2200 | 5,2200 | 93.072.893 |
| 08 feb 2024 | 5,2400 | 5,5900 | 5,2300 | 5,2600 | 5,2600 | 126.948.686 |
| 07 feb 2024 | 4,8700 | 5,3200 | 4,8400 | 5,2600 | 5,2600 | 145.460.686 |
| 06 feb 2024 | 4,3900 | 4,8500 | 4,3000 | 4,8500 | 4,8500 | 73.244.201 |
| 05 feb 2024 | 4,5800 | 4,6100 | 4,2600 | 4,4100 | 4,4100 | 77.968.069 |
| 02 feb 2024 | 4,7700 | 4,8300 | 4,4100 | 4,5800 | 4,5800 | 63.005.329 |
| 01 feb 2024 | 4,7300 | 4,8900 | 4,6800 | 4,7700 | 4,7700 | 56.853.351 |
| 31 ene 2024 | 4,8900 | 4,9400 | 4,7300 | 4,7500 | 4,7500 | 57.267.956 |
| 30 ene 2024 | 5,0100 | 5,1000 | 4,8900 | 4,9000 | 4,9000 | 46.867.569 |
| 29 ene 2024 | 5,2100 | 5,2300 | 5,0300 | 5,0500 | 5,0500 | 45.879.271 |
| 26 ene 2024 | 5,3400 | 5,3400 | 5,1600 | 5,1800 | 5,1800 | 57.777.750 |
| 25 ene 2024 | 5,1700 | 5,3300 | 5,1100 | 5,3200 | 5,3200 | 51.540.900 |
| 24 ene 2024 | 5,2100 | 5,2800 | 4,9800 | 5,1700 | 5,1700 | 66.204.023 |
| 23 ene 2024 | 5,0300 | 5,2200 | 5,0000 | 5,1900 | 5,1900 | 74.969.501 |
| 22 ene 2024 | 5,4000 | 5,4400 | 4,9600 | 5,0100 | 5,0100 | 69.395.034 |
| 19 ene 2024 | 5,4000 | 5,4400 | 5,3400 | 5,3600 | 5,3600 | 47.691.504 |
| 18 ene 2024 | 5,3600 | 5,4100 | 5,2200 | 5,3800 | 5,3800 | 58.398.125 |
| 17 ene 2024 | 5,5000 | 5,5400 | 5,3600 | 5,3700 | 5,3700 | 51.012.067 |
| 16 ene 2024 | 5,5500 | 5,6000 | 5,4600 | 5,5200 | 5,5200 | 45.037.434 |
| 15 ene 2024 | 5,5500 | 5,6200 | 5,4600 | 5,5700 | 5,5700 | 46.872.602 |
| 12 ene 2024 | 5,6800 | 5,6800 | 5,5500 | 5,5600 | 5,5600 | 57.822.722 |
| 11 ene 2024 | 5,6700 | 5,7400 | 5,6100 | 5,6900 | 5,6900 | 64.354.724 |
| 10 ene 2024 | 5,7800 | 5,7800 | 5,6500 | 5,6800 | 5,6800 | 57.953.400 |
| 09 ene 2024 | 5,8900 | 5,9500 | 5,7300 | 5,7800 | 5,7800 | 68.837.097 |
| 08 ene 2024 | 6,0500 | 6,0900 | 5,8300 | 5,8500 | 5,8500 | 67.107.974 |
| 05 ene 2024 | 6,1600 | 6,3300 | 6,0500 | 6,1000 | 6,1000 | 61.494.069 |
| 04 ene 2024 | 6,2400 | 6,3000 | 6,1200 | 6,1500 | 6,1500 | 60.779.824 |
| 03 ene 2024 | 6,7300 | 6,7500 | 6,2400 | 6,2900 | 6,2900 | 106.681.179 |
| 02 ene 2024 | 6,7400 | 6,8200 | 6,7100 | 6,7600 | 6,7600 | 57.287.320 |
| 29 dic 2023 | 6,5300 | 6,8200 | 6,4900 | 6,7600 | 6,7600 | 74.141.626 |
| 28 dic 2023 | 6,5600 | 6,6100 | 6,5000 | 6,5300 | 6,5300 | 49.694.987 |
| 27 dic 2023 | 6,3100 | 6,6000 | 6,3000 | 6,5400 | 6,5400 | 61.495.552 |
| 26 dic 2023 | 6,4800 | 6,4800 | 6,2500 | 6,3200 | 6,3200 | 45.381.309 |
| 25 dic 2023 | 6,4200 | 6,5200 | 6,3700 | 6,4700 | 6,4700 | 44.126.623 |
| 22 dic 2023 | 6,5800 | 6,6200 | 6,4200 | 6,4500 | 6,4500 | 52.605.589 |
| 21 dic 2023 | 6,5900 | 6,6300 | 6,4800 | 6,5500 | 6,5500 | 54.050.266 |
| 20 dic 2023 | 6,6300 | 6,7300 | 6,5000 | 6,6100 | 6,6100 | 65.155.507 |
| *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.