Mercados españoles cerrados en 4 hrs 3 min
IBEX 35
11.403,80 +81,80 (+0,72%) Euro Stoxx 50
5.017,37 +33,70 (+0,68%) Dólar/Euro
1,0846 -0,0008 (-0,08%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,70 +5,90 (+0,25%) Bitcoin EUR
63.812,09 +1.541,10 (+2,47%)
Satellite Chemical Co.,Ltd. (002648.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 18,21 | 18,23 | 17,81 | 17,92 | 17,92 | 19.511.188 |
| 31 may 2024 | 18,21 | 18,38 | 18,13 | 18,24 | 18,24 | 11.040.464 |
| 30 may 2024 | 18,46 | 18,72 | 18,21 | 18,31 | 18,31 | 13.015.441 |
| 29 may 2024 | 18,59 | 18,67 | 18,40 | 18,46 | 18,46 | 6.949.624 |
| 28 may 2024 | 18,60 | 18,95 | 18,56 | 18,59 | 18,59 | 11.539.680 |
| 27 may 2024 | 18,45 | 18,63 | 18,22 | 18,59 | 18,59 | 17.558.814 |
| 24 may 2024 | 18,54 | 18,70 | 18,41 | 18,44 | 18,44 | 8.489.161 |
| 23 may 2024 | 18,76 | 18,89 | 18,38 | 18,55 | 18,55 | 14.026.594 |
| 22 may 2024 | 18,70 | 19,03 | 18,55 | 18,91 | 18,91 | 24.087.462 |
| 21 may 2024 | 19,34 | 19,35 | 18,50 | 18,65 | 18,65 | 25.679.763 |
| 20 may 2024 | 18,81 | 19,52 | 18,80 | 19,36 | 19,36 | 25.456.005 |
| 17 may 2024 | 18,75 | 18,92 | 18,23 | 18,91 | 18,91 | 27.615.021 |
| 16 may 2024 | 18,96 | 19,22 | 18,69 | 18,77 | 18,77 | 19.565.068 |
| 15 may 2024 | 19,31 | 19,33 | 18,90 | 18,98 | 18,98 | 16.219.916 |
| 14 may 2024 | 19,33 | 19,48 | 19,12 | 19,37 | 19,37 | 13.865.009 |
| 14 may 2024 | 0.4 Dividendo | |||||
| 13 may 2024 | 19,83 | 19,87 | 19,46 | 19,59 | 19,19 | 17.587.881 |
| 10 may 2024 | 20,02 | 20,13 | 19,60 | 19,90 | 19,49 | 18.866.149 |
| 09 may 2024 | 19,79 | 20,09 | 19,65 | 20,01 | 19,60 | 16.610.787 |
| 08 may 2024 | 19,70 | 19,99 | 19,61 | 19,74 | 19,34 | 16.584.447 |
| 07 may 2024 | 19,70 | 19,85 | 19,49 | 19,68 | 19,28 | 22.850.134 |
| 06 may 2024 | 19,37 | 19,89 | 18,90 | 19,80 | 19,40 | 38.215.637 |
| 30 abr 2024 | 19,06 | 19,42 | 18,73 | 19,28 | 18,89 | 23.635.491 |
| 29 abr 2024 | 18,41 | 19,34 | 18,14 | 19,12 | 18,73 | 33.010.239 |
| 26 abr 2024 | 18,37 | 18,63 | 18,10 | 18,34 | 17,97 | 20.979.816 |
| 25 abr 2024 | 18,21 | 18,64 | 18,18 | 18,36 | 17,99 | 23.922.310 |
| 24 abr 2024 | 18,24 | 18,32 | 17,86 | 18,24 | 17,87 | 32.448.100 |
| 23 abr 2024 | 18,78 | 18,85 | 17,88 | 18,25 | 17,88 | 62.186.690 |
| 22 abr 2024 | 19,60 | 19,82 | 19,25 | 19,37 | 18,97 | 22.119.422 |
| 19 abr 2024 | 19,27 | 19,68 | 19,08 | 19,60 | 19,20 | 21.821.214 |
| 18 abr 2024 | 19,32 | 19,51 | 18,93 | 19,27 | 18,88 | 22.107.381 |
| 17 abr 2024 | 19,00 | 19,45 | 18,93 | 19,37 | 18,97 | 24.413.549 |
| 16 abr 2024 | 19,40 | 20,01 | 18,90 | 18,94 | 18,55 | 30.511.217 |
| 15 abr 2024 | 19,16 | 19,82 | 19,03 | 19,50 | 19,10 | 31.010.868 |
| 12 abr 2024 | 19,07 | 19,35 | 18,85 | 19,13 | 18,74 | 17.616.207 |
| 11 abr 2024 | 19,01 | 19,37 | 18,78 | 19,06 | 18,67 | 16.970.283 |
| 10 abr 2024 | 18,96 | 19,15 | 18,74 | 19,09 | 18,70 | 18.380.659 |
| 09 abr 2024 | 19,00 | 19,32 | 18,72 | 18,96 | 18,57 | 24.397.629 |
| 08 abr 2024 | 19,00 | 19,37 | 18,89 | 19,00 | 18,61 | 21.932.133 |
| 03 abr 2024 | 18,94 | 19,71 | 18,81 | 19,01 | 18,62 | 36.608.305 |
| 02 abr 2024 | 18,50 | 19,00 | 18,48 | 19,00 | 18,61 | 31.572.567 |
| 01 abr 2024 | 18,48 | 18,66 | 18,05 | 18,52 | 18,14 | 32.720.404 |
| 29 mar 2024 | 17,05 | 18,52 | 17,03 | 18,50 | 18,12 | 28.815.443 |
| 28 mar 2024 | 16,65 | 17,18 | 16,60 | 17,05 | 16,70 | 20.103.261 |
| 27 mar 2024 | 16,70 | 16,98 | 16,55 | 16,68 | 16,34 | 17.854.846 |
| 26 mar 2024 | 16,95 | 16,99 | 16,42 | 16,69 | 16,35 | 30.162.079 |
| 25 mar 2024 | 17,08 | 17,44 | 16,96 | 17,04 | 16,69 | 14.713.438 |
| 22 mar 2024 | 17,29 | 17,30 | 16,97 | 17,10 | 16,75 | 11.408.629 |
| 21 mar 2024 | 17,26 | 17,37 | 17,16 | 17,28 | 16,93 | 9.557.210 |
| 20 mar 2024 | 17,08 | 17,36 | 17,02 | 17,27 | 16,92 | 15.153.909 |
| 19 mar 2024 | 17,26 | 17,39 | 17,08 | 17,08 | 16,73 | 17.265.899 |
| 18 mar 2024 | 17,18 | 17,55 | 17,15 | 17,30 | 16,95 | 17.391.594 |
| 15 mar 2024 | 17,00 | 17,24 | 16,80 | 17,18 | 16,83 | 15.997.569 |
| 14 mar 2024 | 17,15 | 17,29 | 16,88 | 16,97 | 16,62 | 15.163.967 |
| 13 mar 2024 | 16,94 | 17,24 | 16,85 | 17,13 | 16,78 | 16.412.496 |
| 12 mar 2024 | 17,20 | 17,29 | 16,83 | 16,99 | 16,64 | 18.622.621 |
| 11 mar 2024 | 17,00 | 17,06 | 16,67 | 16,99 | 16,64 | 14.027.856 |
| 08 mar 2024 | 16,81 | 17,15 | 16,75 | 16,98 | 16,63 | 14.847.889 |
| 07 mar 2024 | 16,87 | 17,00 | 16,65 | 16,74 | 16,40 | 17.252.314 |
| 06 mar 2024 | 16,78 | 17,05 | 16,73 | 16,86 | 16,52 | 13.571.546 |
| 05 mar 2024 | 16,90 | 17,09 | 16,66 | 16,80 | 16,46 | 15.401.627 |
| 04 mar 2024 | 16,68 | 17,12 | 16,66 | 16,95 | 16,60 | 20.583.650 |
| 01 mar 2024 | 16,62 | 17,02 | 16,52 | 16,61 | 16,27 | 21.363.899 |
| 29 feb 2024 | 16,01 | 16,60 | 15,98 | 16,59 | 16,25 | 26.863.442 |
| 28 feb 2024 | 16,28 | 16,45 | 16,01 | 16,01 | 15,68 | 18.384.954 |
| 27 feb 2024 | 16,11 | 16,40 | 16,05 | 16,38 | 16,05 | 18.194.535 |
| 26 feb 2024 | 16,15 | 16,46 | 16,07 | 16,22 | 15,89 | 17.462.859 |
| 23 feb 2024 | 16,35 | 16,35 | 16,06 | 16,15 | 15,82 | 11.648.728 |
| 22 feb 2024 | 15,76 | 16,36 | 15,75 | 16,16 | 15,83 | 23.019.681 |
| 21 feb 2024 | 15,75 | 16,07 | 15,56 | 15,81 | 15,49 | 21.498.209 |
| 20 feb 2024 | 15,95 | 15,96 | 15,67 | 15,85 | 15,53 | 19.149.676 |
| 19 feb 2024 | 15,09 | 15,94 | 15,08 | 15,91 | 15,59 | 45.669.395 |
| 08 feb 2024 | 14,89 | 15,10 | 14,73 | 14,95 | 14,64 | 23.238.651 |
| 07 feb 2024 | 14,50 | 14,92 | 14,41 | 14,87 | 14,57 | 31.184.333 |
| 06 feb 2024 | 13,30 | 14,56 | 13,25 | 14,50 | 14,20 | 29.167.409 |
| 05 feb 2024 | 13,40 | 13,88 | 12,74 | 13,49 | 13,21 | 29.236.165 |
| 02 feb 2024 | 13,77 | 13,94 | 13,02 | 13,52 | 13,24 | 25.154.722 |
| 01 feb 2024 | 13,84 | 14,07 | 13,55 | 13,77 | 13,49 | 16.639.438 |
| 31 ene 2024 | 13,80 | 13,93 | 13,56 | 13,65 | 13,37 | 17.716.656 |
| 30 ene 2024 | 14,05 | 14,22 | 13,83 | 13,85 | 13,57 | 14.914.432 |
| 29 ene 2024 | 14,52 | 14,60 | 14,16 | 14,18 | 13,89 | 15.293.754 |
| 26 ene 2024 | 14,45 | 14,70 | 14,41 | 14,48 | 14,18 | 18.574.234 |
| 25 ene 2024 | 14,15 | 14,55 | 14,11 | 14,48 | 14,18 | 19.723.467 |
| 24 ene 2024 | 14,23 | 14,43 | 13,85 | 14,14 | 13,85 | 23.287.781 |
| 23 ene 2024 | 13,80 | 14,39 | 13,61 | 14,27 | 13,98 | 36.954.907 |
| 22 ene 2024 | 13,81 | 13,81 | 13,17 | 13,22 | 12,95 | 15.896.383 |
| 19 ene 2024 | 13,93 | 14,07 | 13,76 | 13,83 | 13,55 | 12.758.107 |
| 18 ene 2024 | 13,85 | 14,00 | 13,47 | 13,99 | 13,70 | 16.057.772 |
| 17 ene 2024 | 14,22 | 14,31 | 13,92 | 13,92 | 13,64 | 11.499.038 |
| 16 ene 2024 | 14,36 | 14,42 | 14,00 | 14,24 | 13,95 | 11.816.007 |
| 15 ene 2024 | 14,38 | 14,60 | 14,23 | 14,37 | 14,08 | 9.673.501 |
| 12 ene 2024 | 14,40 | 14,60 | 14,23 | 14,49 | 14,19 | 12.594.183 |
| 11 ene 2024 | 14,40 | 14,51 | 14,14 | 14,44 | 14,15 | 14.602.392 |
| 10 ene 2024 | 14,61 | 14,75 | 14,40 | 14,43 | 14,14 | 9.455.065 |
| 09 ene 2024 | 14,85 | 14,90 | 14,61 | 14,67 | 14,37 | 12.209.889 |
| 08 ene 2024 | 15,08 | 15,14 | 14,81 | 14,85 | 14,55 | 12.401.148 |
| 05 ene 2024 | 15,05 | 15,42 | 14,92 | 15,19 | 14,88 | 19.995.635 |
| 04 ene 2024 | 15,20 | 15,23 | 14,85 | 15,10 | 14,79 | 20.849.981 |
| 03 ene 2024 | 14,92 | 15,35 | 14,86 | 15,24 | 14,93 | 21.879.898 |
| 02 ene 2024 | 14,76 | 15,08 | 14,67 | 14,98 | 14,67 | 26.285.961 |
| *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.