Mercados españoles abiertos en 8 hrs 1 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0896 +0,0021 (+0,20%) Petróleo Brent
79,95 +0,08 (+0,10%) Bitcoin EUR
65.039,70 -316,34 (-0,48%)
Guangzhou Tinci Materials Technology Co., Ltd. (002709.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 20,08 | 20,31 | 19,40 | 19,44 | 19,44 | 21.883.712 |
| 05 jun 2024 | 19,72 | 20,59 | 19,67 | 20,08 | 20,08 | 35.358.778 |
| 04 jun 2024 | 19,38 | 19,71 | 19,16 | 19,66 | 19,66 | 15.654.417 |
| 03 jun 2024 | 19,51 | 19,54 | 19,15 | 19,40 | 19,40 | 16.761.780 |
| 31 may 2024 | 19,89 | 20,03 | 19,55 | 19,55 | 19,55 | 16.039.846 |
| 30 may 2024 | 20,17 | 20,26 | 19,81 | 19,87 | 19,87 | 15.488.210 |
| 29 may 2024 | 20,00 | 20,77 | 19,90 | 20,17 | 20,17 | 32.664.778 |
| 28 may 2024 | 19,67 | 19,90 | 19,31 | 19,67 | 19,67 | 17.289.030 |
| 27 may 2024 | 19,75 | 19,84 | 19,09 | 19,66 | 19,66 | 24.960.545 |
| 24 may 2024 | 20,03 | 20,23 | 19,69 | 19,73 | 19,73 | 20.380.981 |
| 23 may 2024 | 20,77 | 20,77 | 20,10 | 20,14 | 20,14 | 25.352.399 |
| 22 may 2024 | 20,43 | 20,91 | 20,36 | 20,88 | 20,88 | 25.551.880 |
| 21 may 2024 | 20,94 | 21,15 | 20,46 | 20,57 | 20,57 | 21.087.742 |
| 20 may 2024 | 20,95 | 21,15 | 20,75 | 21,04 | 21,04 | 22.048.896 |
| 17 may 2024 | 20,71 | 20,94 | 20,43 | 20,94 | 20,94 | 26.755.846 |
| 16 may 2024 | 21,15 | 21,23 | 20,68 | 20,79 | 20,79 | 25.237.446 |
| 15 may 2024 | 21,30 | 21,69 | 21,03 | 21,10 | 21,10 | 18.704.473 |
| 14 may 2024 | 21,31 | 21,48 | 21,01 | 21,07 | 21,07 | 19.993.775 |
| 13 may 2024 | 21,57 | 21,75 | 21,00 | 21,17 | 21,17 | 32.961.503 |
| 10 may 2024 | 22,50 | 22,70 | 21,90 | 22,00 | 22,00 | 37.956.172 |
| 09 may 2024 | 22,23 | 23,28 | 22,23 | 22,66 | 22,66 | 61.129.771 |
| 08 may 2024 | 22,20 | 22,20 | 21,49 | 21,51 | 21,51 | 23.420.685 |
| 07 may 2024 | 22,14 | 22,38 | 21,85 | 22,19 | 22,19 | 27.012.180 |
| 06 may 2024 | 22,12 | 22,78 | 21,93 | 22,19 | 22,19 | 46.505.821 |
| 30 abr 2024 | 21,80 | 21,84 | 20,92 | 21,00 | 21,00 | 33.853.493 |
| 29 abr 2024 | 20,83 | 22,33 | 20,68 | 21,72 | 21,72 | 53.335.245 |
| 29 abr 2024 | 0.3 Dividendo | |||||
| 26 abr 2024 | 19,98 | 20,97 | 19,98 | 20,86 | 20,56 | 37.538.525 |
| 25 abr 2024 | 20,00 | 20,66 | 19,77 | 20,26 | 19,97 | 30.042.608 |
| 24 abr 2024 | 20,50 | 20,58 | 19,91 | 20,18 | 19,89 | 38.204.372 |
| 23 abr 2024 | 20,53 | 21,23 | 20,52 | 20,78 | 20,48 | 29.313.967 |
| 22 abr 2024 | 21,13 | 21,59 | 20,36 | 20,43 | 20,14 | 35.716.852 |
| 19 abr 2024 | 22,02 | 22,34 | 21,20 | 21,33 | 21,02 | 48.217.313 |
| 18 abr 2024 | 22,65 | 23,14 | 21,83 | 22,48 | 22,16 | 43.242.895 |
| 17 abr 2024 | 22,72 | 23,43 | 22,40 | 22,99 | 22,66 | 45.727.075 |
| 16 abr 2024 | 23,85 | 23,86 | 22,30 | 22,42 | 22,10 | 49.486.324 |
| 15 abr 2024 | 24,00 | 24,86 | 23,49 | 24,25 | 23,90 | 48.248.780 |
| 12 abr 2024 | 25,00 | 25,47 | 24,02 | 24,16 | 23,81 | 54.786.072 |
| 11 abr 2024 | 24,59 | 25,58 | 24,00 | 25,55 | 25,18 | 68.890.165 |
| 10 abr 2024 | 25,26 | 25,72 | 24,71 | 24,94 | 24,58 | 74.052.119 |
| 09 abr 2024 | 22,80 | 25,31 | 22,80 | 25,31 | 24,95 | 79.303.710 |
| 08 abr 2024 | 23,59 | 24,74 | 22,96 | 23,01 | 22,68 | 60.879.240 |
| 03 abr 2024 | 24,00 | 25,81 | 23,85 | 23,89 | 23,55 | 90.236.679 |
| 02 abr 2024 | 23,24 | 24,99 | 22,74 | 24,45 | 24,10 | 89.317.212 |
| 01 abr 2024 | 22,23 | 23,48 | 22,01 | 23,20 | 22,87 | 65.741.795 |
| 29 mar 2024 | 21,65 | 22,99 | 21,51 | 22,23 | 21,91 | 40.064.674 |
| 28 mar 2024 | 21,60 | 22,49 | 21,60 | 21,78 | 21,47 | 47.247.409 |
| 27 mar 2024 | 22,75 | 22,75 | 21,74 | 21,76 | 21,45 | 71.596.479 |
| 26 mar 2024 | 19,97 | 22,02 | 19,97 | 22,02 | 21,70 | 49.202.842 |
| 25 mar 2024 | 20,75 | 20,79 | 19,90 | 20,02 | 19,73 | 29.620.008 |
| 22 mar 2024 | 21,72 | 21,87 | 20,81 | 20,87 | 20,57 | 31.284.910 |
| 21 mar 2024 | 22,33 | 22,48 | 21,71 | 21,90 | 21,59 | 23.522.925 |
| 20 mar 2024 | 22,58 | 22,97 | 22,24 | 22,41 | 22,09 | 20.315.039 |
| 19 mar 2024 | 22,84 | 23,04 | 22,57 | 22,57 | 22,25 | 28.825.609 |
| 18 mar 2024 | 22,50 | 23,16 | 22,19 | 22,83 | 22,50 | 55.508.596 |
| 15 mar 2024 | 22,36 | 22,45 | 21,38 | 21,92 | 21,60 | 35.342.030 |
| 14 mar 2024 | 22,98 | 23,30 | 21,98 | 22,22 | 21,90 | 54.349.748 |
| 13 mar 2024 | 22,38 | 23,68 | 22,21 | 23,02 | 22,69 | 71.050.954 |
| 12 mar 2024 | 22,64 | 23,25 | 22,40 | 22,69 | 22,36 | 108.784.981 |
| 11 mar 2024 | 20,46 | 21,27 | 20,45 | 21,27 | 20,96 | 23.418.285 |
| 08 mar 2024 | 19,39 | 19,80 | 19,12 | 19,34 | 19,06 | 15.978.819 |
| 07 mar 2024 | 20,08 | 20,25 | 19,40 | 19,41 | 19,13 | 17.758.254 |
| 06 mar 2024 | 19,80 | 20,50 | 19,60 | 20,07 | 19,78 | 17.752.533 |
| 05 mar 2024 | 20,07 | 20,15 | 19,69 | 19,98 | 19,69 | 20.117.605 |
| 04 mar 2024 | 20,63 | 20,90 | 20,18 | 20,34 | 20,05 | 22.150.238 |
| 01 mar 2024 | 20,80 | 20,91 | 20,40 | 20,62 | 20,32 | 30.337.741 |
| 29 feb 2024 | 19,28 | 20,70 | 19,22 | 20,64 | 20,34 | 44.820.563 |
| 28 feb 2024 | 19,90 | 21,30 | 19,41 | 19,48 | 19,20 | 52.440.178 |
| 27 feb 2024 | 19,48 | 19,74 | 19,26 | 19,74 | 19,46 | 22.445.093 |
| 26 feb 2024 | 19,19 | 19,83 | 19,11 | 19,50 | 19,22 | 25.653.761 |
| 23 feb 2024 | 19,12 | 19,36 | 18,97 | 19,29 | 19,01 | 20.169.702 |
| 22 feb 2024 | 18,70 | 19,15 | 18,63 | 19,03 | 18,76 | 16.377.370 |
| 21 feb 2024 | 18,18 | 19,31 | 18,12 | 18,81 | 18,54 | 33.160.226 |
| 20 feb 2024 | 18,33 | 18,53 | 18,04 | 18,40 | 18,14 | 17.763.282 |
| 19 feb 2024 | 18,52 | 18,56 | 18,10 | 18,45 | 18,18 | 25.262.209 |
| 08 feb 2024 | 18,00 | 18,47 | 17,70 | 18,43 | 18,16 | 33.534.636 |
| 07 feb 2024 | 17,80 | 18,22 | 17,41 | 17,75 | 17,49 | 32.531.540 |
| 06 feb 2024 | 16,50 | 17,82 | 16,40 | 17,68 | 17,43 | 30.358.153 |
| 05 feb 2024 | 17,42 | 17,54 | 16,07 | 16,63 | 16,39 | 31.755.465 |
| 02 feb 2024 | 18,31 | 18,45 | 16,80 | 17,54 | 17,29 | 27.183.246 |
| 01 feb 2024 | 18,58 | 18,80 | 18,08 | 18,31 | 18,05 | 21.467.703 |
| 31 ene 2024 | 18,99 | 19,80 | 18,68 | 18,68 | 18,41 | 30.941.913 |
| 30 ene 2024 | 19,63 | 20,08 | 19,10 | 19,13 | 18,85 | 22.776.828 |
| 29 ene 2024 | 21,11 | 21,17 | 19,69 | 19,76 | 19,48 | 36.201.884 |
| 26 ene 2024 | 21,45 | 21,92 | 21,10 | 21,17 | 20,87 | 23.496.209 |
| 25 ene 2024 | 21,28 | 21,74 | 20,82 | 21,65 | 21,34 | 31.407.948 |
| 24 ene 2024 | 22,07 | 22,22 | 20,63 | 21,50 | 21,19 | 41.232.394 |
| 23 ene 2024 | 21,94 | 22,62 | 21,46 | 22,02 | 21,70 | 22.671.273 |
| 22 ene 2024 | 23,10 | 23,20 | 21,91 | 22,07 | 21,75 | 32.394.040 |
| 19 ene 2024 | 23,58 | 24,65 | 23,45 | 23,54 | 23,20 | 33.041.369 |
| 18 ene 2024 | 22,90 | 23,80 | 22,75 | 23,74 | 23,40 | 28.822.319 |
| 17 ene 2024 | 23,94 | 23,96 | 23,16 | 23,17 | 22,84 | 22.192.069 |
| 16 ene 2024 | 23,50 | 24,34 | 23,33 | 24,01 | 23,66 | 26.579.124 |
| 15 ene 2024 | 24,01 | 24,20 | 23,42 | 23,51 | 23,17 | 19.440.921 |
| 12 ene 2024 | 23,97 | 24,85 | 23,90 | 24,19 | 23,84 | 33.260.846 |
| 11 ene 2024 | 22,90 | 24,82 | 22,70 | 24,20 | 23,85 | 42.525.894 |
| 10 ene 2024 | 22,33 | 23,64 | 22,08 | 22,93 | 22,60 | 30.644.129 |
| 09 ene 2024 | 22,46 | 23,20 | 21,82 | 22,54 | 22,22 | 21.843.931 |
| 08 ene 2024 | 22,51 | 23,25 | 22,18 | 22,32 | 22,00 | 19.457.980 |
| 05 ene 2024 | 23,66 | 24,20 | 22,80 | 22,94 | 22,61 | 23.981.551 |
| *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.