Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.749,14 +790,49 (+1,34%)
Wuxi Huadong Heavy Machinery Co., Ltd. (002685.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,7500 | 2,7700 | 2,7000 | 2,7700 | 2,7700 | 14.768.479 |
| 25 abr 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 12.566.900 |
| 24 abr 2024 | 2,7000 | 2,7300 | 2,6900 | 2,7300 | 2,7300 | 11.980.300 |
| 23 abr 2024 | 2,7400 | 2,7400 | 2,6900 | 2,7000 | 2,7000 | 9.480.700 |
| 22 abr 2024 | 2,7700 | 2,7700 | 2,6700 | 2,7100 | 2,7100 | 15.476.462 |
| 19 abr 2024 | 2,7500 | 2,8300 | 2,7100 | 2,7900 | 2,7900 | 18.222.217 |
| 18 abr 2024 | 2,8200 | 2,8500 | 2,7400 | 2,7700 | 2,7700 | 21.154.400 |
| 17 abr 2024 | 2,7100 | 2,8700 | 2,7100 | 2,8500 | 2,8500 | 26.936.282 |
| 16 abr 2024 | 2,8300 | 2,8700 | 2,6700 | 2,6800 | 2,6800 | 40.356.479 |
| 15 abr 2024 | 3,1400 | 3,1500 | 2,9400 | 2,9500 | 2,9500 | 65.588.481 |
| 12 abr 2024 | 3,3900 | 3,4500 | 3,1800 | 3,2700 | 3,2700 | 100.357.312 |
| 11 abr 2024 | 3,3900 | 3,7200 | 3,3500 | 3,5300 | 3,5300 | 142.013.334 |
| 10 abr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 21.448.389 |
| 09 abr 2024 | 3,0500 | 3,0900 | 3,0200 | 3,0700 | 3,0700 | 11.799.774 |
| 08 abr 2024 | 3,1500 | 3,1600 | 3,0400 | 3,0500 | 3,0500 | 16.962.095 |
| 03 abr 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1600 | 3,1600 | 11.597.217 |
| 02 abr 2024 | 3,2600 | 3,2600 | 3,1600 | 3,1900 | 3,1900 | 15.213.252 |
| 01 abr 2024 | 3,1900 | 3,2500 | 3,1900 | 3,2500 | 3,2500 | 19.077.540 |
| 29 mar 2024 | 3,1500 | 3,2100 | 3,1300 | 3,1800 | 3,1800 | 9.806.718 |
| 28 mar 2024 | 3,1200 | 3,2200 | 3,1100 | 3,1600 | 3,1600 | 24.953.051 |
| 27 mar 2024 | 3,3200 | 3,3400 | 3,1200 | 3,1300 | 3,1300 | 26.811.076 |
| 26 mar 2024 | 3,3500 | 3,4000 | 3,2500 | 3,3500 | 3,3500 | 27.377.082 |
| 25 mar 2024 | 3,4000 | 3,4400 | 3,3000 | 3,3000 | 3,3000 | 32.788.757 |
| 22 mar 2024 | 3,4800 | 3,5900 | 3,4400 | 3,4600 | 3,4600 | 39.827.200 |
| 21 mar 2024 | 3,5100 | 3,6100 | 3,4700 | 3,5200 | 3,5200 | 58.917.593 |
| 20 mar 2024 | 3,4000 | 3,4500 | 3,4000 | 3,4400 | 3,4400 | 30.508.282 |
| 19 mar 2024 | 3,4700 | 3,5300 | 3,4200 | 3,4300 | 3,4300 | 40.451.545 |
| 18 mar 2024 | 3,4100 | 3,4800 | 3,4100 | 3,4600 | 3,4600 | 44.651.804 |
| 15 mar 2024 | 3,4700 | 3,4800 | 3,3700 | 3,4500 | 3,4500 | 42.623.917 |
| 14 mar 2024 | 3,4500 | 3,6300 | 3,4300 | 3,4900 | 3,4900 | 65.928.804 |
| 13 mar 2024 | 3,5600 | 3,6500 | 3,4200 | 3,4500 | 3,4500 | 67.163.126 |
| 12 mar 2024 | 3,3900 | 3,4400 | 3,3500 | 3,3900 | 3,3900 | 45.259.053 |
| 11 mar 2024 | 3,4700 | 3,5100 | 3,3400 | 3,4200 | 3,4200 | 61.524.622 |
| 08 mar 2024 | 3,3700 | 3,6100 | 3,2500 | 3,4900 | 3,4900 | 109.503.798 |
| 07 mar 2024 | 3,7800 | 3,7800 | 3,4700 | 3,4900 | 3,4900 | 166.933.620 |
| 06 mar 2024 | 3,1500 | 3,4400 | 3,1500 | 3,4400 | 3,4400 | 37.541.269 |
| 05 mar 2024 | 3,2000 | 3,3100 | 3,1100 | 3,1300 | 3,1300 | 38.349.888 |
| 04 mar 2024 | 3,3200 | 3,4300 | 3,1500 | 3,2100 | 3,2100 | 53.603.581 |
| 01 mar 2024 | 3,3000 | 3,4700 | 3,2500 | 3,3500 | 3,3500 | 82.744.290 |
| 29 feb 2024 | 2,8500 | 3,3300 | 2,8000 | 3,3300 | 3,3300 | 85.447.297 |
| 28 feb 2024 | 3,6400 | 3,6400 | 3,0000 | 3,0300 | 3,0300 | 114.870.186 |
| 27 feb 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 5.199.887 |
| 26 feb 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 8.350.810 |
| 23 feb 2024 | 2,6300 | 2,7500 | 2,6100 | 2,7500 | 2,7500 | 19.722.894 |
| 22 feb 2024 | 2,5600 | 2,6200 | 2,5400 | 2,6200 | 2,6200 | 15.573.058 |
| 21 feb 2024 | 2,4900 | 2,6700 | 2,4700 | 2,5600 | 2,5600 | 22.611.662 |
| 20 feb 2024 | 2,4500 | 2,5500 | 2,3900 | 2,5300 | 2,5300 | 17.650.657 |
| 19 feb 2024 | 2,3500 | 2,4900 | 2,3400 | 2,4600 | 2,4600 | 25.286.218 |
| 08 feb 2024 | 2,1500 | 2,3300 | 2,0800 | 2,3100 | 2,3100 | 24.220.246 |
| 07 feb 2024 | 2,1900 | 2,3000 | 2,0700 | 2,1400 | 2,1400 | 20.487.705 |
| 06 feb 2024 | 2,1900 | 2,3100 | 2,0300 | 2,2000 | 2,2000 | 28.676.580 |
| 05 feb 2024 | 2,4600 | 2,4600 | 2,2500 | 2,2500 | 2,2500 | 23.165.347 |
| 02 feb 2024 | 2,6600 | 2,7100 | 2,3900 | 2,5000 | 2,5000 | 23.392.900 |
| 01 feb 2024 | 2,6900 | 2,7100 | 2,5800 | 2,6300 | 2,6300 | 16.670.787 |
| 31 ene 2024 | 2,8800 | 2,9000 | 2,7000 | 2,7100 | 2,7100 | 29.592.764 |
| 30 ene 2024 | 3,0400 | 3,0900 | 2,9500 | 2,9600 | 2,9600 | 14.784.100 |
| 29 ene 2024 | 3,1600 | 3,1900 | 3,0400 | 3,0500 | 3,0500 | 16.342.535 |
| 26 ene 2024 | 3,1500 | 3,2200 | 3,1200 | 3,1600 | 3,1600 | 18.934.458 |
| 25 ene 2024 | 3,1400 | 3,1700 | 3,0900 | 3,1600 | 3,1600 | 22.200.215 |
| 24 ene 2024 | 2,9900 | 3,1500 | 2,9900 | 3,1400 | 3,1400 | 25.138.935 |
| 23 ene 2024 | 3,0000 | 3,0500 | 2,9200 | 2,9900 | 2,9900 | 21.805.700 |
| 22 ene 2024 | 3,3200 | 3,3600 | 3,0300 | 3,0300 | 3,0300 | 37.159.100 |
| 19 ene 2024 | 3,4700 | 3,4700 | 3,3000 | 3,3500 | 3,3500 | 57.694.922 |
| 18 ene 2024 | 3,2000 | 3,5600 | 3,1900 | 3,5000 | 3,5000 | 91.923.574 |
| 17 ene 2024 | 3,3200 | 3,3400 | 3,2300 | 3,2400 | 3,2400 | 15.030.494 |
| 16 ene 2024 | 3,3400 | 3,3600 | 3,2600 | 3,3100 | 3,3100 | 16.381.700 |
| 15 ene 2024 | 3,3700 | 3,3800 | 3,3200 | 3,3500 | 3,3500 | 10.936.300 |
| 12 ene 2024 | 3,4400 | 3,4700 | 3,3800 | 3,3800 | 3,3800 | 13.202.700 |
| 11 ene 2024 | 3,4000 | 3,4500 | 3,3900 | 3,4400 | 3,4400 | 10.111.000 |
| 10 ene 2024 | 3,4800 | 3,5100 | 3,3900 | 3,4000 | 3,4000 | 14.629.400 |
| 09 ene 2024 | 3,4000 | 3,5200 | 3,4000 | 3,5100 | 3,5100 | 18.758.600 |
| 08 ene 2024 | 3,4700 | 3,4700 | 3,4000 | 3,4000 | 3,4000 | 10.078.366 |
| 05 ene 2024 | 3,5600 | 3,5800 | 3,4500 | 3,4500 | 3,4500 | 11.529.100 |
| 04 ene 2024 | 3,5600 | 3,5800 | 3,5300 | 3,5500 | 3,5500 | 8.207.676 |
| 03 ene 2024 | 3,5700 | 3,5900 | 3,5200 | 3,5600 | 3,5600 | 11.986.700 |
| 02 ene 2024 | 3,6000 | 3,6200 | 3,5700 | 3,5800 | 3,5800 | 12.095.900 |
| 29 dic 2023 | 3,5300 | 3,5800 | 3,5100 | 3,5700 | 3,5700 | 13.612.580 |
| 28 dic 2023 | 3,3800 | 3,5500 | 3,3500 | 3,5300 | 3,5300 | 19.654.069 |
| 27 dic 2023 | 3,4000 | 3,4200 | 3,3800 | 3,4000 | 3,4000 | 9.346.400 |
| 26 dic 2023 | 3,5000 | 3,5100 | 3,3900 | 3,4100 | 3,4100 | 15.023.000 |
| 25 dic 2023 | 3,5000 | 3,5100 | 3,4400 | 3,5100 | 3,5100 | 12.130.700 |
| 22 dic 2023 | 3,5500 | 3,5500 | 3,4700 | 3,5000 | 3,5000 | 12.446.198 |
| 21 dic 2023 | 3,4900 | 3,5500 | 3,4300 | 3,5400 | 3,5400 | 13.639.500 |
| 20 dic 2023 | 3,5100 | 3,5600 | 3,4800 | 3,4900 | 3,4900 | 9.709.100 |
| 19 dic 2023 | 3,5200 | 3,5200 | 3,4800 | 3,5100 | 3,5100 | 10.535.500 |
| 18 dic 2023 | 3,5700 | 3,5900 | 3,5000 | 3,5000 | 3,5000 | 13.108.200 |
| 15 dic 2023 | 3,5800 | 3,6000 | 3,5500 | 3,5600 | 3,5600 | 11.571.887 |
| 14 dic 2023 | 3,6200 | 3,6700 | 3,5800 | 3,5800 | 3,5800 | 19.228.700 |
| 13 dic 2023 | 3,6200 | 3,7000 | 3,5900 | 3,6400 | 3,6400 | 30.319.400 |
| 12 dic 2023 | 3,6100 | 3,6300 | 3,5900 | 3,6000 | 3,6000 | 12.829.100 |
| 11 dic 2023 | 3,6000 | 3,6200 | 3,5500 | 3,6100 | 3,6100 | 15.705.000 |
| 08 dic 2023 | 3,6400 | 3,6800 | 3,5600 | 3,5700 | 3,5700 | 18.344.000 |
| 07 dic 2023 | 3,7100 | 3,7200 | 3,6300 | 3,6300 | 3,6300 | 19.892.400 |
| 06 dic 2023 | 3,7300 | 3,7800 | 3,7000 | 3,7100 | 3,7100 | 17.944.712 |
| 05 dic 2023 | 3,8300 | 3,8400 | 3,7100 | 3,7200 | 3,7200 | 21.577.900 |
| 04 dic 2023 | 3,8200 | 3,8700 | 3,8100 | 3,8400 | 3,8400 | 14.058.145 |
| 01 dic 2023 | 3,8200 | 3,8500 | 3,7900 | 3,8400 | 3,8400 | 16.620.150 |
| 30 nov 2023 | 3,8800 | 3,9200 | 3,7900 | 3,8400 | 3,8400 | 23.031.260 |
| 29 nov 2023 | 3,9300 | 3,9400 | 3,8700 | 3,8900 | 3,8900 | 18.437.400 |
| 28 nov 2023 | 3,8700 | 3,9400 | 3,8500 | 3,9300 | 3,9300 | 18.948.667 |
| *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.