Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.711,83 -78,31 (-0,13%)
Shenzhen Ruihe Construction Decoration Co., Ltd. (002620.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 2,6400 | 2,6600 | 2,5600 | 2,6500 | 2,6500 | 6.691.300 |
| 13 jun 2024 | 2,7100 | 2,7300 | 2,5900 | 2,6100 | 2,6100 | 9.202.200 |
| 12 jun 2024 | 2,5800 | 2,6800 | 2,5400 | 2,6600 | 2,6600 | 15.756.925 |
| 11 jun 2024 | 2,6100 | 2,6100 | 2,3800 | 2,5300 | 2,5300 | 18.525.652 |
| 07 jun 2024 | 2,4600 | 2,6300 | 2,4500 | 2,6300 | 2,6300 | 11.412.152 |
| 06 jun 2024 | 2,6300 | 2,6500 | 2,3600 | 2,3900 | 2,3900 | 16.911.575 |
| 05 jun 2024 | 2,7200 | 2,7200 | 2,5800 | 2,6100 | 2,6100 | 13.272.300 |
| 04 jun 2024 | 2,8100 | 2,8300 | 2,6700 | 2,7200 | 2,7200 | 16.216.250 |
| 03 jun 2024 | 2,8800 | 2,9900 | 2,7300 | 2,7700 | 2,7700 | 29.740.800 |
| 31 may 2024 | 3,0600 | 3,2800 | 3,0300 | 3,0300 | 3,0300 | 27.328.600 |
| 30 may 2024 | 3,1600 | 3,1900 | 2,9300 | 2,9800 | 2,9800 | 25.037.650 |
| 29 may 2024 | 2,9000 | 3,1600 | 2,8900 | 3,1600 | 3,1600 | 15.009.400 |
| 28 may 2024 | 2,9800 | 3,0000 | 2,8600 | 2,8700 | 2,8700 | 14.569.600 |
| 27 may 2024 | 3,0500 | 3,0900 | 2,8600 | 2,9500 | 2,9500 | 19.877.175 |
| 24 may 2024 | 2,9700 | 3,1400 | 2,9700 | 3,0400 | 3,0400 | 34.923.100 |
| 23 may 2024 | 3,4800 | 3,5300 | 3,2300 | 3,3000 | 3,3000 | 40.016.205 |
| 22 may 2024 | 3,5900 | 3,7000 | 3,4700 | 3,5800 | 3,5800 | 50.379.555 |
| 21 may 2024 | 4,1000 | 4,3000 | 3,6700 | 3,7700 | 3,7700 | 72.636.525 |
| 20 may 2024 | 3,5500 | 3,9100 | 3,4600 | 3,9100 | 3,9100 | 17.767.027 |
| 17 may 2024 | 3,4500 | 3,5800 | 3,3600 | 3,5500 | 3,5500 | 11.455.050 |
| 16 may 2024 | 3,3100 | 3,4600 | 3,2500 | 3,4300 | 3,4300 | 13.733.250 |
| 15 may 2024 | 3,1800 | 3,3500 | 3,1200 | 3,2700 | 3,2700 | 11.356.600 |
| 14 may 2024 | 3,1200 | 3,1900 | 3,0800 | 3,1800 | 3,1800 | 6.596.930 |
| 13 may 2024 | 3,1900 | 3,1900 | 3,0600 | 3,0900 | 3,0900 | 7.365.100 |
| 10 may 2024 | 3,3000 | 3,3100 | 3,1600 | 3,2100 | 3,2100 | 6.503.427 |
| 09 may 2024 | 3,2700 | 3,2900 | 3,2100 | 3,2800 | 3,2800 | 5.855.500 |
| 08 may 2024 | 3,3300 | 3,3300 | 3,2000 | 3,2200 | 3,2200 | 8.093.000 |
| 07 may 2024 | 3,3100 | 3,3800 | 3,2400 | 3,3300 | 3,3300 | 12.020.425 |
| 06 may 2024 | 3,1200 | 3,3300 | 3,1200 | 3,3100 | 3,3100 | 15.535.077 |
| 30 abr 2024 | 3,2600 | 3,3000 | 3,0000 | 3,1100 | 3,1100 | 14.768.202 |
| 29 abr 2024 | 2,9800 | 3,1700 | 2,9700 | 3,1500 | 3,1500 | 11.827.677 |
| 26 abr 2024 | 3,1400 | 3,1400 | 2,9500 | 2,9700 | 2,9700 | 9.501.677 |
| 25 abr 2024 | 2,9900 | 3,1200 | 2,9800 | 3,0900 | 3,0900 | 9.374.975 |
| 24 abr 2024 | 2,9800 | 3,0500 | 2,8900 | 3,0100 | 3,0100 | 10.886.775 |
| 23 abr 2024 | 2,7900 | 3,0200 | 2,7200 | 3,0100 | 3,0100 | 14.994.702 |
| 22 abr 2024 | 2,6600 | 2,9200 | 2,6600 | 2,7900 | 2,7900 | 17.257.000 |
| 19 abr 2024 | 3,1100 | 3,1300 | 2,9400 | 2,9600 | 2,9600 | 9.929.650 |
| 18 abr 2024 | 3,0700 | 3,2300 | 2,9300 | 3,1300 | 3,1300 | 16.491.050 |
| 17 abr 2024 | 2,6500 | 3,0200 | 2,6500 | 3,0100 | 3,0100 | 17.438.494 |
| 16 abr 2024 | 3,0900 | 3,1800 | 2,8600 | 2,8600 | 2,8600 | 4.818.650 |
| 15 abr 2024 | 3,4900 | 3,6000 | 3,1800 | 3,1800 | 3,1800 | 15.123.600 |
| 12 abr 2024 | 3,6000 | 3,6600 | 3,5300 | 3,5300 | 3,5300 | 5.460.150 |
| 11 abr 2024 | 3,5500 | 3,6900 | 3,5100 | 3,6000 | 3,6000 | 7.214.850 |
| 10 abr 2024 | 3,7500 | 3,7700 | 3,5300 | 3,6000 | 3,6000 | 8.739.000 |
| 09 abr 2024 | 3,7100 | 3,7900 | 3,6900 | 3,7400 | 3,7400 | 7.599.900 |
| 08 abr 2024 | 3,9300 | 3,9500 | 3,6800 | 3,6900 | 3,6900 | 11.351.802 |
| 03 abr 2024 | 4,0100 | 4,0500 | 3,8700 | 3,9400 | 3,9400 | 7.730.065 |
| 02 abr 2024 | 3,9700 | 4,0500 | 3,9500 | 4,0100 | 4,0100 | 8.526.984 |
| 01 abr 2024 | 3,8700 | 3,9800 | 3,8700 | 3,9800 | 3,9800 | 8.861.504 |
| 29 mar 2024 | 3,8600 | 3,9300 | 3,8200 | 3,8600 | 3,8600 | 4.214.750 |
| 28 mar 2024 | 3,7000 | 3,8600 | 3,6800 | 3,8200 | 3,8200 | 8.678.050 |
| 27 mar 2024 | 3,8500 | 3,8600 | 3,6900 | 3,7000 | 3,7000 | 9.224.800 |
| 26 mar 2024 | 3,8300 | 3,8900 | 3,7400 | 3,8500 | 3,8500 | 9.696.402 |
| 25 mar 2024 | 3,9500 | 3,9900 | 3,8200 | 3,8400 | 3,8400 | 10.053.115 |
| 22 mar 2024 | 4,0700 | 4,0800 | 3,9200 | 3,9800 | 3,9800 | 11.003.650 |
| 21 mar 2024 | 4,0200 | 4,0700 | 3,9400 | 4,0600 | 4,0600 | 12.903.550 |
| 20 mar 2024 | 3,9300 | 4,0200 | 3,8900 | 4,0200 | 4,0200 | 12.931.150 |
| 19 mar 2024 | 3,9500 | 4,0400 | 3,9100 | 3,9300 | 3,9300 | 13.775.100 |
| 18 mar 2024 | 3,8300 | 3,9600 | 3,8300 | 3,9500 | 3,9500 | 15.836.899 |
| 15 mar 2024 | 3,7500 | 3,8400 | 3,7000 | 3,8300 | 3,8300 | 12.849.000 |
| 14 mar 2024 | 3,8100 | 3,8400 | 3,7000 | 3,7600 | 3,7600 | 11.458.100 |
| 13 mar 2024 | 3,8100 | 3,8200 | 3,7100 | 3,7700 | 3,7700 | 12.247.803 |
| 12 mar 2024 | 3,8400 | 3,8800 | 3,7200 | 3,8100 | 3,8100 | 14.724.857 |
| 11 mar 2024 | 3,7800 | 3,8500 | 3,6600 | 3,8300 | 3,8300 | 19.629.310 |
| 08 mar 2024 | 3,8500 | 3,9100 | 3,7000 | 3,7800 | 3,7800 | 21.725.945 |
| 07 mar 2024 | 4,0600 | 4,0800 | 3,7800 | 3,8800 | 3,8800 | 34.197.800 |
| 06 mar 2024 | 3,9900 | 4,3500 | 3,9700 | 4,0700 | 4,0700 | 59.756.081 |
| 05 mar 2024 | 3,6800 | 3,9900 | 3,6800 | 3,9900 | 3,9900 | 18.035.750 |
| 04 mar 2024 | 3,9100 | 3,9200 | 3,5800 | 3,6300 | 3,6300 | 36.946.775 |
| 01 mar 2024 | 3,6000 | 3,8900 | 3,5800 | 3,8900 | 3,8900 | 15.141.100 |
| 29 feb 2024 | 3,2900 | 3,5900 | 3,2600 | 3,5400 | 3,5400 | 20.032.800 |
| 28 feb 2024 | 3,7800 | 3,9600 | 3,3400 | 3,3600 | 3,3600 | 28.575.200 |
| 27 feb 2024 | 3,6500 | 3,7100 | 3,5600 | 3,7100 | 3,7100 | 14.044.094 |
| 26 feb 2024 | 3,5900 | 3,7500 | 3,5000 | 3,6000 | 3,6000 | 19.717.600 |
| 23 feb 2024 | 3,4000 | 3,6000 | 3,3500 | 3,5500 | 3,5500 | 19.724.050 |
| 22 feb 2024 | 3,3100 | 3,4000 | 3,1500 | 3,3800 | 3,3800 | 23.437.830 |
| 21 feb 2024 | 3,0000 | 3,3100 | 2,9600 | 3,3100 | 3,3100 | 15.164.706 |
| 20 feb 2024 | 2,9400 | 3,0600 | 2,8700 | 3,0100 | 3,0100 | 13.341.614 |
| 19 feb 2024 | 2,7100 | 2,9200 | 2,6600 | 2,9200 | 2,9200 | 20.385.399 |
| 08 feb 2024 | 2,5500 | 2,7800 | 2,4500 | 2,7500 | 2,7500 | 27.899.070 |
| 07 feb 2024 | 3,0300 | 3,0600 | 2,7200 | 2,7200 | 2,7200 | 15.518.897 |
| 06 feb 2024 | 3,0200 | 3,1500 | 3,0100 | 3,0200 | 3,0200 | 18.904.400 |
| 05 feb 2024 | 3,6600 | 3,6600 | 3,3400 | 3,3400 | 3,3400 | 9.959.275 |
| 02 feb 2024 | 4,0000 | 4,0800 | 3,5800 | 3,7100 | 3,7100 | 13.814.800 |
| 01 feb 2024 | 4,0900 | 4,0900 | 3,8100 | 3,9800 | 3,9800 | 15.430.950 |
| 31 ene 2024 | 4,4000 | 4,4000 | 4,0500 | 4,1000 | 4,1000 | 17.671.050 |
| 30 ene 2024 | 4,5700 | 4,5900 | 4,4200 | 4,4400 | 4,4400 | 10.431.300 |
| 29 ene 2024 | 4,7700 | 4,8300 | 4,5700 | 4,5800 | 4,5800 | 14.834.100 |
| 26 ene 2024 | 4,7200 | 4,8500 | 4,7000 | 4,7900 | 4,7900 | 14.568.070 |
| 25 ene 2024 | 4,5600 | 4,7200 | 4,5400 | 4,7200 | 4,7200 | 17.221.650 |
| 24 ene 2024 | 4,4900 | 4,6700 | 4,4300 | 4,5800 | 4,5800 | 19.348.400 |
| 23 ene 2024 | 4,5000 | 4,6200 | 4,4300 | 4,5200 | 4,5200 | 17.650.500 |
| 22 ene 2024 | 4,7300 | 4,8300 | 4,4800 | 4,5300 | 4,5300 | 27.048.994 |
| 19 ene 2024 | 5,0200 | 5,0400 | 4,7100 | 4,7400 | 4,7400 | 35.792.444 |
| 18 ene 2024 | 5,3100 | 5,3300 | 5,0000 | 5,0500 | 5,0500 | 47.882.650 |
| 17 ene 2024 | 5,9100 | 5,9100 | 5,5500 | 5,5500 | 5,5500 | 42.335.700 |
| 16 ene 2024 | 6,0200 | 6,1100 | 5,8000 | 5,9600 | 5,9600 | 49.243.983 |
| 15 ene 2024 | 6,0000 | 6,2800 | 5,6300 | 6,1900 | 6,1900 | 78.622.907 |
| 12 ene 2024 | 6,3500 | 6,7300 | 6,0400 | 6,2600 | 6,2600 | 104.690.140 |
| 11 ene 2024 | 5,5200 | 6,1200 | 5,5200 | 6,1200 | 6,1200 | 33.435.967 |
| *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.