Mercados españoles cerrados en 6 hrs 49 min
IBEX 35
11.153,70 +34,80 (+0,31%) Euro Stoxx 50
4.962,98 +27,01 (+0,55%) Dólar/Euro
1,0697 -0,0018 (-0,17%) Petróleo Brent
85,15 +0,14 (+0,16%) Oro
2.329,00 -1,80 (-0,08%) Bitcoin EUR
57.496,87 +714,33 (+1,26%)
Huaiji Dengyun Auto-parts (Holding) Co.,Ltd. (002715.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 12,16 | 12,03 | 11,44 | 12,01 | 12,01 | 1.230.952 |
| 25 jun 2024 | 11,50 | 11,85 | 11,49 | 11,63 | 11,63 | 1.599.200 |
| 24 jun 2024 | 12,16 | 12,28 | 11,39 | 11,46 | 11,46 | 1.910.600 |
| 21 jun 2024 | 12,16 | 12,28 | 12,00 | 12,28 | 12,28 | 1.130.750 |
| 20 jun 2024 | 12,56 | 12,64 | 12,10 | 12,14 | 12,14 | 1.406.751 |
| 19 jun 2024 | 12,68 | 12,81 | 12,55 | 12,55 | 12,55 | 1.122.800 |
| 18 jun 2024 | 12,70 | 12,76 | 12,56 | 12,63 | 12,63 | 1.198.800 |
| 17 jun 2024 | 12,65 | 12,83 | 12,51 | 12,70 | 12,70 | 1.669.300 |
| 14 jun 2024 | 12,28 | 12,79 | 12,03 | 12,71 | 12,71 | 2.127.874 |
| 13 jun 2024 | 12,53 | 12,61 | 12,13 | 12,34 | 12,34 | 1.616.700 |
| 12 jun 2024 | 12,14 | 12,61 | 12,07 | 12,55 | 12,55 | 1.613.768 |
| 11 jun 2024 | 12,29 | 12,29 | 11,80 | 12,14 | 12,14 | 1.484.216 |
| 07 jun 2024 | 11,77 | 12,41 | 11,77 | 12,40 | 12,40 | 2.791.076 |
| 06 jun 2024 | 12,40 | 12,54 | 11,51 | 11,70 | 11,70 | 3.048.350 |
| 05 jun 2024 | 12,76 | 12,78 | 12,43 | 12,45 | 12,45 | 1.751.682 |
| 04 jun 2024 | 12,89 | 12,90 | 12,47 | 12,76 | 12,76 | 2.318.700 |
| 03 jun 2024 | 13,47 | 13,47 | 12,75 | 12,95 | 12,95 | 2.534.080 |
| 31 may 2024 | 13,50 | 13,52 | 13,21 | 13,51 | 13,51 | 2.064.849 |
| 30 may 2024 | 13,45 | 13,49 | 13,13 | 13,19 | 13,19 | 1.863.149 |
| 29 may 2024 | 13,47 | 13,57 | 13,30 | 13,45 | 13,45 | 1.994.200 |
| 28 may 2024 | 13,70 | 13,83 | 13,44 | 13,49 | 13,49 | 1.938.000 |
| 27 may 2024 | 13,80 | 13,81 | 13,45 | 13,80 | 13,80 | 1.778.549 |
| 24 may 2024 | 13,77 | 13,95 | 13,53 | 13,60 | 13,60 | 1.816.750 |
| 23 may 2024 | 13,99 | 14,00 | 13,60 | 13,70 | 13,70 | 2.720.500 |
| 22 may 2024 | 14,31 | 14,39 | 14,10 | 14,13 | 14,13 | 2.151.650 |
| 21 may 2024 | 14,77 | 14,84 | 14,10 | 14,16 | 14,16 | 4.062.050 |
| 20 may 2024 | 14,65 | 14,98 | 14,55 | 14,80 | 14,80 | 4.863.200 |
| 17 may 2024 | 14,18 | 14,40 | 14,01 | 14,36 | 14,36 | 3.302.200 |
| 16 may 2024 | 14,50 | 14,55 | 13,99 | 14,09 | 14,09 | 3.816.800 |
| 15 may 2024 | 14,17 | 15,00 | 13,76 | 14,17 | 14,17 | 5.302.404 |
| 14 may 2024 | 13,84 | 14,28 | 13,72 | 14,03 | 14,03 | 5.030.150 |
| 13 may 2024 | 15,70 | 15,70 | 14,27 | 14,27 | 14,27 | 6.908.762 |
| 10 may 2024 | 15,38 | 16,42 | 15,37 | 15,85 | 15,85 | 6.861.963 |
| 09 may 2024 | 15,19 | 15,50 | 15,05 | 15,30 | 15,30 | 4.296.099 |
| 08 may 2024 | 15,80 | 16,00 | 15,00 | 15,61 | 15,61 | 5.817.012 |
| 07 may 2024 | 16,50 | 16,55 | 15,42 | 15,51 | 15,51 | 6.783.967 |
| 06 may 2024 | 15,40 | 17,38 | 15,13 | 16,71 | 16,71 | 8.564.795 |
| 30 abr 2024 | 16,18 | 16,68 | 16,18 | 16,18 | 16,18 | 3.334.150 |
| 29 abr 2024 | 17,98 | 19,00 | 17,98 | 17,98 | 17,98 | 3.337.550 |
| 26 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 25 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 24 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 23 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 22 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 19 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 18 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 17 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 16 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 15 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 12 abr 2024 | 19,10 | 20,10 | 18,50 | 19,98 | 19,98 | 9.687.894 |
| 11 abr 2024 | 17,14 | 19,31 | 17,11 | 18,99 | 18,99 | 10.351.394 |
| 10 abr 2024 | 16,60 | 18,00 | 16,58 | 17,80 | 17,80 | 10.038.043 |
| 09 abr 2024 | 16,26 | 17,44 | 15,90 | 16,57 | 16,57 | 10.520.095 |
| 08 abr 2024 | 15,93 | 16,94 | 15,90 | 16,94 | 16,94 | 8.999.202 |
| 03 abr 2024 | 15,27 | 15,57 | 14,75 | 15,40 | 15,40 | 6.525.542 |
| 02 abr 2024 | 14,91 | 15,10 | 14,58 | 14,97 | 14,97 | 5.073.022 |
| 01 abr 2024 | 14,58 | 15,35 | 14,58 | 15,11 | 15,11 | 6.756.700 |
| 29 mar 2024 | 15,24 | 15,89 | 15,00 | 14,80 | 14,80 | 6.542.896 |
| 28 mar 2024 | 14,20 | 15,59 | 13,79 | 15,08 | 15,08 | 12.096.238 |
| 27 mar 2024 | 13,09 | 14,53 | 13,00 | 14,53 | 14,53 | 11.169.295 |
| 26 mar 2024 | 12,73 | 13,97 | 12,48 | 13,21 | 13,21 | 7.283.693 |
| 25 mar 2024 | 13,80 | 13,88 | 12,72 | 12,88 | 12,88 | 7.340.610 |
| 22 mar 2024 | 14,68 | 14,68 | 13,50 | 13,80 | 13,80 | 14.252.706 |
| 21 mar 2024 | 12,45 | 13,41 | 12,45 | 13,41 | 13,41 | 5.354.645 |
| 20 mar 2024 | 12,29 | 12,44 | 12,02 | 12,19 | 12,19 | 4.536.845 |
| 19 mar 2024 | 12,45 | 12,48 | 12,14 | 12,14 | 12,14 | 6.322.639 |
| 18 mar 2024 | 12,27 | 12,59 | 12,11 | 12,46 | 12,46 | 9.105.989 |
| 15 mar 2024 | 12,71 | 13,47 | 12,28 | 12,42 | 12,42 | 13.787.122 |
| 14 mar 2024 | 11,61 | 12,71 | 11,52 | 12,71 | 12,71 | 10.781.881 |
| 13 mar 2024 | 11,67 | 11,78 | 11,36 | 11,55 | 11,55 | 9.552.966 |
| 12 mar 2024 | 12,68 | 12,68 | 11,53 | 12,00 | 12,00 | 14.381.276 |
| 11 mar 2024 | 11,00 | 11,53 | 11,00 | 11,53 | 11,53 | 3.191.350 |
| 08 mar 2024 | 10,26 | 10,50 | 10,07 | 10,48 | 10,48 | 2.847.300 |
| 07 mar 2024 | 10,12 | 10,51 | 10,12 | 10,28 | 10,28 | 3.003.350 |
| 06 mar 2024 | 9,90 | 10,17 | 9,85 | 10,12 | 10,12 | 2.620.420 |
| 05 mar 2024 | 10,19 | 10,30 | 9,87 | 9,94 | 9,94 | 2.606.950 |
| 04 mar 2024 | 10,33 | 10,59 | 9,96 | 10,22 | 10,22 | 2.842.310 |
| 01 mar 2024 | 10,40 | 10,59 | 10,18 | 10,36 | 10,36 | 3.723.316 |
| 29 feb 2024 | 9,80 | 10,46 | 9,48 | 10,34 | 10,34 | 7.469.862 |
| 28 feb 2024 | 11,68 | 11,84 | 10,51 | 10,51 | 10,51 | 7.146.250 |
| 27 feb 2024 | 10,89 | 11,68 | 10,89 | 11,68 | 11,68 | 5.668.663 |
| 26 feb 2024 | 11,05 | 11,33 | 10,69 | 10,77 | 10,77 | 5.907.499 |
| 23 feb 2024 | 9,83 | 10,81 | 9,83 | 10,81 | 10,81 | 5.048.141 |
| 22 feb 2024 | 9,40 | 9,88 | 9,37 | 9,83 | 9,83 | 2.985.555 |
| 21 feb 2024 | 9,04 | 9,86 | 8,94 | 9,35 | 9,35 | 4.164.576 |
| 20 feb 2024 | 8,92 | 9,08 | 8,72 | 8,99 | 8,99 | 2.837.904 |
| 19 feb 2024 | 8,25 | 8,89 | 8,19 | 8,84 | 8,84 | 5.465.717 |
| 08 feb 2024 | 7,16 | 8,40 | 6,90 | 8,38 | 8,38 | 7.515.988 |
| 07 feb 2024 | 8,55 | 8,64 | 7,64 | 7,64 | 7,64 | 5.958.601 |
| 06 feb 2024 | 8,49 | 8,87 | 8,49 | 8,49 | 8,49 | 4.371.413 |
| 05 feb 2024 | 10,48 | 10,64 | 9,43 | 9,43 | 9,43 | 1.721.700 |
| 02 feb 2024 | 11,47 | 11,80 | 10,33 | 10,48 | 10,48 | 4.051.159 |
| 01 feb 2024 | 12,15 | 12,15 | 11,11 | 11,48 | 11,48 | 3.048.258 |
| 31 ene 2024 | 12,92 | 13,05 | 11,82 | 11,92 | 11,92 | 2.219.750 |
| 30 ene 2024 | 13,29 | 13,47 | 12,91 | 12,91 | 12,91 | 1.381.700 |
| 29 ene 2024 | 14,21 | 14,21 | 13,29 | 13,32 | 13,32 | 1.266.100 |
| 26 ene 2024 | 13,97 | 14,30 | 13,82 | 14,06 | 14,06 | 1.150.600 |
| 25 ene 2024 | 13,55 | 13,88 | 13,36 | 13,85 | 13,85 | 1.403.455 |
| 24 ene 2024 | 13,25 | 13,67 | 12,84 | 13,54 | 13,54 | 1.989.000 |
| 23 ene 2024 | 13,81 | 13,81 | 13,00 | 13,21 | 13,21 | 2.096.700 |
| *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.