Mercados españoles abiertos en 4 hrs 24 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.662,58 +426,51 (+1,12%) Dólar/Euro
1,0768 -0,0006 (-0,05%) Petróleo Brent
83,44 +0,11 (+0,13%) Bitcoin EUR
59.235,81 -342,72 (-0,58%)
Guangdong Hongda Holdings Group Co., Ltd. (002683.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 10:21AM CST. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 21,60 | 22,20 | 21,81 | 21,98 | 21,98 | 2.256.300 |
| 06 may 2024 | 21,70 | 21,95 | 21,42 | 21,91 | 21,91 | 7.602.767 |
| 30 abr 2024 | 21,60 | 21,74 | 21,29 | 21,32 | 21,32 | 5.246.316 |
| 29 abr 2024 | 21,44 | 21,85 | 20,89 | 21,28 | 21,28 | 9.155.918 |
| 26 abr 2024 | 21,25 | 21,53 | 21,15 | 21,44 | 21,44 | 6.372.934 |
| 25 abr 2024 | 21,77 | 21,96 | 21,24 | 21,30 | 21,30 | 11.476.232 |
| 24 abr 2024 | 22,34 | 22,38 | 21,94 | 22,23 | 22,23 | 5.911.972 |
| 23 abr 2024 | 22,45 | 22,60 | 22,25 | 22,41 | 22,41 | 4.509.309 |
| 22 abr 2024 | 22,61 | 22,80 | 22,23 | 22,46 | 22,46 | 5.171.994 |
| 19 abr 2024 | 22,29 | 22,82 | 22,18 | 22,51 | 22,51 | 5.027.200 |
| 18 abr 2024 | 22,10 | 22,65 | 22,06 | 22,33 | 22,33 | 5.264.500 |
| 17 abr 2024 | 21,97 | 22,32 | 21,83 | 22,20 | 22,20 | 7.151.748 |
| 16 abr 2024 | 22,48 | 22,85 | 21,94 | 21,99 | 21,99 | 9.276.858 |
| 15 abr 2024 | 22,60 | 22,93 | 22,11 | 22,60 | 22,60 | 7.379.473 |
| 12 abr 2024 | 22,19 | 22,90 | 22,18 | 22,60 | 22,60 | 6.817.753 |
| 11 abr 2024 | 21,94 | 22,69 | 21,71 | 22,23 | 22,23 | 7.618.354 |
| 10 abr 2024 | 21,94 | 22,43 | 21,80 | 22,14 | 22,14 | 9.178.758 |
| 09 abr 2024 | 21,25 | 22,04 | 21,22 | 21,91 | 21,91 | 9.473.673 |
| 08 abr 2024 | 21,58 | 21,99 | 21,13 | 21,18 | 21,18 | 8.195.974 |
| 03 abr 2024 | 21,24 | 21,39 | 21,05 | 21,25 | 21,25 | 5.364.300 |
| 02 abr 2024 | 20,67 | 21,22 | 20,40 | 21,12 | 21,12 | 8.147.310 |
| 01 abr 2024 | 19,91 | 20,66 | 19,82 | 20,58 | 20,58 | 7.157.236 |
| 29 mar 2024 | 19,29 | 19,52 | 19,22 | 19,62 | 19,62 | 1.498.300 |
| 28 mar 2024 | 19,10 | 19,59 | 19,09 | 19,37 | 19,37 | 4.508.900 |
| 27 mar 2024 | 19,54 | 19,59 | 19,09 | 19,10 | 19,10 | 5.831.167 |
| 26 mar 2024 | 19,85 | 20,00 | 19,35 | 19,58 | 19,58 | 7.368.582 |
| 25 mar 2024 | 20,16 | 20,58 | 19,85 | 19,89 | 19,89 | 6.139.312 |
| 22 mar 2024 | 20,79 | 20,90 | 20,13 | 20,24 | 20,24 | 6.310.351 |
| 21 mar 2024 | 20,89 | 20,97 | 20,46 | 20,75 | 20,75 | 4.946.707 |
| 20 mar 2024 | 20,61 | 20,84 | 20,52 | 20,84 | 20,84 | 3.980.742 |
| 19 mar 2024 | 20,49 | 21,33 | 20,31 | 20,66 | 20,66 | 8.246.514 |
| 18 mar 2024 | 19,59 | 20,56 | 19,59 | 20,51 | 20,51 | 8.732.750 |
| 15 mar 2024 | 19,33 | 19,60 | 19,31 | 19,56 | 19,56 | 3.537.330 |
| 14 mar 2024 | 19,42 | 19,56 | 19,25 | 19,45 | 19,45 | 3.951.419 |
| 13 mar 2024 | 19,39 | 19,58 | 19,21 | 19,42 | 19,42 | 4.223.175 |
| 12 mar 2024 | 19,36 | 19,50 | 19,15 | 19,34 | 19,34 | 3.578.633 |
| 11 mar 2024 | 19,06 | 19,29 | 18,92 | 19,28 | 19,28 | 4.510.570 |
| 08 mar 2024 | 19,05 | 19,07 | 18,80 | 19,01 | 19,01 | 4.063.781 |
| 07 mar 2024 | 19,34 | 19,39 | 18,85 | 18,85 | 18,85 | 5.875.950 |
| 06 mar 2024 | 19,18 | 19,51 | 18,96 | 19,33 | 19,33 | 5.115.000 |
| 05 mar 2024 | 19,05 | 19,39 | 18,98 | 19,20 | 19,20 | 5.047.557 |
| 04 mar 2024 | 19,19 | 19,40 | 18,89 | 19,13 | 19,13 | 5.601.288 |
| 01 mar 2024 | 18,92 | 19,35 | 18,71 | 19,25 | 19,25 | 6.375.383 |
| 29 feb 2024 | 18,45 | 19,10 | 18,38 | 18,84 | 18,84 | 7.035.119 |
| 28 feb 2024 | 18,89 | 19,38 | 18,41 | 18,45 | 18,45 | 10.097.992 |
| 27 feb 2024 | 18,35 | 18,89 | 18,19 | 18,88 | 18,88 | 6.613.800 |
| 26 feb 2024 | 18,24 | 18,64 | 18,19 | 18,37 | 18,37 | 7.615.971 |
| 23 feb 2024 | 18,30 | 18,43 | 17,88 | 18,34 | 18,34 | 8.687.149 |
| 22 feb 2024 | 17,68 | 17,95 | 17,61 | 17,86 | 17,86 | 5.722.178 |
| 21 feb 2024 | 17,67 | 18,27 | 17,52 | 17,72 | 17,72 | 6.825.900 |
| 20 feb 2024 | 17,64 | 17,96 | 17,30 | 17,82 | 17,82 | 5.935.733 |
| 19 feb 2024 | 17,85 | 17,97 | 17,41 | 17,64 | 17,64 | 10.941.421 |
| 08 feb 2024 | 17,68 | 18,75 | 17,20 | 17,85 | 17,85 | 13.894.755 |
| 07 feb 2024 | 15,84 | 17,17 | 15,71 | 17,17 | 17,17 | 15.546.103 |
| 06 feb 2024 | 14,39 | 15,69 | 14,10 | 15,61 | 15,61 | 13.275.001 |
| 05 feb 2024 | 15,19 | 15,30 | 13,68 | 14,31 | 14,31 | 14.026.386 |
| 02 feb 2024 | 15,88 | 16,07 | 14,72 | 15,20 | 15,20 | 8.963.075 |
| 01 feb 2024 | 15,70 | 16,26 | 15,48 | 15,83 | 15,83 | 7.190.099 |
| 31 ene 2024 | 16,50 | 16,70 | 15,82 | 15,85 | 15,85 | 7.591.084 |
| 30 ene 2024 | 17,01 | 17,31 | 16,50 | 16,52 | 16,52 | 5.006.300 |
| 29 ene 2024 | 17,71 | 17,88 | 17,03 | 17,15 | 17,15 | 7.045.609 |
| 26 ene 2024 | 17,96 | 18,06 | 17,47 | 17,57 | 17,57 | 5.653.036 |
| 25 ene 2024 | 17,52 | 18,12 | 17,29 | 17,97 | 17,97 | 6.792.283 |
| 24 ene 2024 | 17,23 | 17,60 | 16,80 | 17,52 | 17,52 | 7.826.956 |
| 23 ene 2024 | 16,73 | 17,43 | 16,41 | 17,19 | 17,19 | 7.595.606 |
| 22 ene 2024 | 17,93 | 17,99 | 16,66 | 16,67 | 16,67 | 9.598.233 |
| 19 ene 2024 | 17,70 | 18,47 | 17,54 | 18,07 | 18,07 | 10.403.362 |
| 18 ene 2024 | 17,41 | 17,80 | 16,95 | 17,52 | 17,52 | 8.625.139 |
| 17 ene 2024 | 18,41 | 18,49 | 17,55 | 17,58 | 17,58 | 4.741.454 |
| 16 ene 2024 | 18,64 | 18,64 | 18,17 | 18,44 | 18,44 | 3.092.500 |
| 15 ene 2024 | 18,87 | 18,87 | 18,38 | 18,45 | 18,45 | 4.310.200 |
| 12 ene 2024 | 18,60 | 19,04 | 18,51 | 18,87 | 18,87 | 4.522.323 |
| 11 ene 2024 | 18,23 | 18,85 | 18,10 | 18,63 | 18,63 | 5.654.020 |
| 10 ene 2024 | 18,43 | 18,64 | 18,02 | 18,20 | 18,20 | 4.597.095 |
| 09 ene 2024 | 18,79 | 18,88 | 18,34 | 18,40 | 18,40 | 4.782.611 |
| 08 ene 2024 | 19,32 | 19,40 | 18,63 | 18,67 | 18,67 | 4.709.917 |
| 05 ene 2024 | 19,66 | 19,89 | 19,21 | 19,32 | 19,32 | 4.047.100 |
| 04 ene 2024 | 19,73 | 19,92 | 19,58 | 19,79 | 19,79 | 3.540.436 |
| 03 ene 2024 | 19,99 | 20,14 | 19,66 | 19,71 | 19,71 | 5.729.452 |
| 02 ene 2024 | 20,11 | 20,33 | 19,94 | 19,98 | 19,98 | 3.940.950 |
| 29 dic 2023 | 19,72 | 20,09 | 19,63 | 20,08 | 20,08 | 5.880.245 |
| 28 dic 2023 | 19,10 | 20,03 | 19,00 | 19,76 | 19,76 | 6.907.205 |
| 27 dic 2023 | 19,17 | 19,18 | 18,93 | 19,07 | 19,07 | 2.997.246 |
| 26 dic 2023 | 19,22 | 19,39 | 18,96 | 19,20 | 19,20 | 3.304.700 |
| 25 dic 2023 | 19,23 | 19,61 | 19,23 | 19,29 | 19,29 | 3.370.603 |
| 22 dic 2023 | 19,18 | 19,54 | 19,00 | 19,22 | 19,22 | 4.600.100 |
| 21 dic 2023 | 18,62 | 19,24 | 18,44 | 19,15 | 19,15 | 5.068.796 |
| 20 dic 2023 | 19,47 | 19,49 | 18,67 | 18,69 | 18,69 | 4.628.595 |
| 19 dic 2023 | 19,50 | 19,59 | 19,30 | 19,39 | 19,39 | 3.041.300 |
| 18 dic 2023 | 19,96 | 20,07 | 19,40 | 19,50 | 19,50 | 4.100.994 |
| 15 dic 2023 | 20,21 | 20,35 | 19,88 | 19,95 | 19,95 | 3.718.377 |
| 14 dic 2023 | 20,24 | 20,48 | 20,10 | 20,14 | 20,14 | 3.171.043 |
| 13 dic 2023 | 20,42 | 20,51 | 20,18 | 20,24 | 20,24 | 2.945.130 |
| 12 dic 2023 | 20,67 | 20,86 | 20,45 | 20,46 | 20,46 | 4.811.792 |
| 11 dic 2023 | 20,08 | 20,72 | 19,90 | 20,66 | 20,66 | 7.765.032 |
| 08 dic 2023 | 20,17 | 20,33 | 19,86 | 20,32 | 20,32 | 10.399.911 |
| 07 dic 2023 | 20,71 | 20,71 | 20,11 | 20,17 | 20,17 | 5.891.350 |
| 06 dic 2023 | 20,44 | 20,73 | 20,31 | 20,60 | 20,60 | 3.437.718 |
| 05 dic 2023 | 20,79 | 20,84 | 20,39 | 20,44 | 20,44 | 3.376.496 |
| 04 dic 2023 | 21,03 | 21,16 | 20,77 | 20,79 | 20,79 | 3.933.100 |
| *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.