Mercados españoles cerrados en 2 hrs 51 min
IBEX 35
11.116,40 +84,10 (+0,76%) Euro Stoxx 50
4.946,24 +38,94 (+0,79%) Dólar/Euro
1,0734 +0,0037 (+0,34%) Petróleo Brent
85,44 +0,20 (+0,23%) Oro
2.337,20 +6,00 (+0,26%) Bitcoin EUR
57.096,09 -2.839,54 (-4,74%)
Jiangsu Zhongsheng Gaoke Environmental Co.,Ltd. (002778.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10,80 | 11,23 | 10,61 | 10,79 | 10,79 | 1.735.000 |
| 21 jun 2024 | 10,80 | 11,27 | 10,63 | 11,16 | 11,16 | 1.781.240 |
| 20 jun 2024 | 10,94 | 11,02 | 10,57 | 10,80 | 10,80 | 1.305.140 |
| 19 jun 2024 | 10,96 | 11,11 | 10,85 | 10,98 | 10,98 | 679.240 |
| 18 jun 2024 | 11,28 | 11,33 | 10,84 | 10,96 | 10,96 | 843.900 |
| 17 jun 2024 | 10,97 | 11,16 | 10,84 | 11,10 | 11,10 | 931.400 |
| 14 jun 2024 | 11,05 | 11,25 | 10,84 | 11,05 | 11,05 | 1.466.400 |
| 13 jun 2024 | 10,98 | 11,06 | 10,70 | 11,05 | 11,05 | 1.995.280 |
| 12 jun 2024 | 10,23 | 11,20 | 10,12 | 10,77 | 10,77 | 2.757.100 |
| 11 jun 2024 | 10,38 | 10,41 | 10,00 | 10,22 | 10,22 | 1.321.020 |
| 07 jun 2024 | 10,00 | 10,38 | 9,99 | 10,38 | 10,38 | 1.853.860 |
| 06 jun 2024 | 10,60 | 10,69 | 9,70 | 9,93 | 9,93 | 3.270.740 |
| 05 jun 2024 | 10,71 | 10,99 | 10,53 | 10,69 | 10,69 | 1.634.800 |
| 04 jun 2024 | 10,93 | 10,93 | 10,47 | 10,71 | 10,71 | 1.983.300 |
| 03 jun 2024 | 11,13 | 11,57 | 10,83 | 10,90 | 10,90 | 2.445.486 |
| 31 may 2024 | 11,09 | 11,34 | 10,95 | 11,17 | 11,17 | 1.642.000 |
| 30 may 2024 | 10,62 | 11,45 | 10,60 | 11,08 | 11,08 | 2.842.360 |
| 29 may 2024 | 10,81 | 10,93 | 10,41 | 10,79 | 10,79 | 1.612.200 |
| 28 may 2024 | 10,71 | 11,02 | 10,52 | 10,81 | 10,81 | 2.143.480 |
| 27 may 2024 | 11,10 | 11,12 | 10,30 | 10,71 | 10,71 | 3.744.860 |
| 24 may 2024 | 11,13 | 11,33 | 11,04 | 11,12 | 11,12 | 1.229.000 |
| 23 may 2024 | 11,50 | 11,50 | 11,15 | 11,23 | 11,23 | 1.580.160 |
| 22 may 2024 | 11,82 | 11,87 | 11,44 | 11,47 | 11,47 | 1.732.220 |
| 21 may 2024 | 11,90 | 11,95 | 11,67 | 11,72 | 11,72 | 1.274.500 |
| 20 may 2024 | 12,04 | 12,18 | 11,86 | 11,90 | 11,90 | 1.602.400 |
| 17 may 2024 | 11,98 | 12,08 | 11,89 | 12,05 | 12,05 | 1.385.600 |
| 16 may 2024 | 12,30 | 12,30 | 11,90 | 11,98 | 11,98 | 1.420.000 |
| 15 may 2024 | 12,10 | 12,30 | 11,95 | 11,99 | 11,99 | 1.190.300 |
| 14 may 2024 | 12,05 | 12,21 | 11,84 | 12,14 | 12,14 | 1.395.506 |
| 13 may 2024 | 12,35 | 12,35 | 11,80 | 12,00 | 12,00 | 1.954.260 |
| 10 may 2024 | 11,88 | 12,55 | 11,77 | 12,38 | 12,38 | 3.726.606 |
| 09 may 2024 | 11,97 | 12,03 | 11,83 | 11,87 | 11,87 | 1.689.080 |
| 08 may 2024 | 12,10 | 12,18 | 11,86 | 11,88 | 11,88 | 1.516.855 |
| 07 may 2024 | 12,24 | 12,30 | 12,02 | 12,18 | 12,18 | 1.324.660 |
| 06 may 2024 | 11,98 | 12,30 | 11,98 | 12,24 | 12,24 | 2.357.400 |
| 30 abr 2024 | 12,02 | 12,19 | 11,78 | 11,99 | 11,99 | 2.387.435 |
| 29 abr 2024 | 11,32 | 12,26 | 11,28 | 11,99 | 11,99 | 5.693.640 |
| 26 abr 2024 | 11,07 | 11,32 | 10,85 | 11,30 | 11,30 | 3.254.840 |
| 25 abr 2024 | 10,82 | 11,29 | 10,69 | 11,19 | 11,19 | 2.617.900 |
| 24 abr 2024 | 10,63 | 10,86 | 10,57 | 10,83 | 10,83 | 2.600.140 |
| 23 abr 2024 | 10,51 | 10,90 | 10,51 | 10,57 | 10,57 | 3.177.400 |
| 22 abr 2024 | 10,78 | 10,94 | 10,28 | 10,47 | 10,47 | 6.806.240 |
| 19 abr 2024 | 10,62 | 11,79 | 10,62 | 11,06 | 11,06 | 9.526.420 |
| 18 abr 2024 | 10,75 | 11,41 | 10,65 | 10,72 | 10,72 | 5.275.746 |
| 17 abr 2024 | 9,62 | 10,45 | 9,62 | 10,45 | 10,45 | 2.444.685 |
| 16 abr 2024 | 10,54 | 10,61 | 9,50 | 9,50 | 9,50 | 6.980.780 |
| 15 abr 2024 | 10,98 | 11,15 | 10,43 | 10,55 | 10,55 | 7.511.600 |
| 12 abr 2024 | 11,42 | 11,77 | 11,16 | 11,28 | 11,28 | 6.216.000 |
| 11 abr 2024 | 11,12 | 11,90 | 11,05 | 11,69 | 11,69 | 10.453.370 |
| 10 abr 2024 | 11,45 | 11,51 | 10,94 | 11,09 | 11,09 | 7.973.220 |
| 09 abr 2024 | 11,59 | 12,10 | 11,10 | 11,45 | 11,45 | 8.980.766 |
| 08 abr 2024 | 12,16 | 12,29 | 11,65 | 11,75 | 11,75 | 13.902.081 |
| 03 abr 2024 | 11,70 | 13,46 | 11,70 | 12,82 | 12,82 | 20.613.263 |
| 02 abr 2024 | 13,77 | 14,73 | 12,88 | 13,00 | 13,00 | 26.397.258 |
| 01 abr 2024 | 12,18 | 13,39 | 12,01 | 13,39 | 13,39 | 12.631.380 |
| 29 mar 2024 | 11,06 | 12,17 | 11,06 | 12,17 | 12,17 | 6.837.280 |
| 28 mar 2024 | 10,76 | 11,15 | 10,75 | 11,06 | 11,06 | 3.800.246 |
| 27 mar 2024 | 11,25 | 11,52 | 10,91 | 10,94 | 10,94 | 5.754.120 |
| 26 mar 2024 | 11,00 | 11,70 | 10,86 | 11,42 | 11,42 | 6.223.466 |
| 25 mar 2024 | 11,19 | 11,80 | 11,03 | 11,03 | 11,03 | 6.029.637 |
| 22 mar 2024 | 11,24 | 12,22 | 11,16 | 11,26 | 11,26 | 5.633.900 |
| 21 mar 2024 | 11,63 | 11,63 | 11,19 | 11,33 | 11,33 | 7.559.499 |
| 20 mar 2024 | 11,12 | 12,23 | 10,98 | 11,63 | 11,63 | 9.946.585 |
| 19 mar 2024 | 11,34 | 11,42 | 11,00 | 11,12 | 11,12 | 3.101.479 |
| 18 mar 2024 | 10,78 | 11,45 | 10,72 | 11,35 | 11,35 | 4.726.760 |
| 15 mar 2024 | 10,35 | 10,65 | 10,25 | 10,65 | 10,65 | 2.555.940 |
| 14 mar 2024 | 10,55 | 10,60 | 10,15 | 10,33 | 10,33 | 2.275.680 |
| 13 mar 2024 | 10,45 | 10,65 | 10,30 | 10,50 | 10,50 | 3.022.440 |
| 12 mar 2024 | 10,23 | 10,66 | 10,00 | 10,48 | 10,48 | 3.270.560 |
| 11 mar 2024 | 9,77 | 10,06 | 9,66 | 10,06 | 10,06 | 2.225.360 |
| 08 mar 2024 | 9,90 | 9,90 | 9,56 | 9,75 | 9,75 | 2.256.300 |
| 07 mar 2024 | 9,81 | 9,99 | 9,67 | 9,77 | 9,77 | 2.062.900 |
| 06 mar 2024 | 9,59 | 10,04 | 9,50 | 9,80 | 9,80 | 3.096.300 |
| 05 mar 2024 | 9,92 | 9,98 | 9,50 | 9,56 | 9,56 | 3.369.208 |
| 04 mar 2024 | 10,07 | 10,34 | 9,90 | 9,96 | 9,96 | 3.070.680 |
| 01 mar 2024 | 10,01 | 10,51 | 9,86 | 10,03 | 10,03 | 3.810.440 |
| 29 feb 2024 | 9,40 | 10,07 | 9,15 | 10,02 | 10,02 | 5.735.537 |
| 28 feb 2024 | 11,10 | 11,30 | 9,76 | 9,76 | 9,76 | 6.270.340 |
| 27 feb 2024 | 10,80 | 10,88 | 10,46 | 10,84 | 10,84 | 3.448.320 |
| 26 feb 2024 | 10,23 | 10,86 | 10,12 | 10,67 | 10,67 | 4.685.160 |
| 23 feb 2024 | 10,09 | 10,48 | 9,85 | 10,23 | 10,23 | 3.974.509 |
| 22 feb 2024 | 9,57 | 10,11 | 9,53 | 10,11 | 10,11 | 3.441.120 |
| 21 feb 2024 | 9,19 | 9,81 | 9,01 | 9,60 | 9,60 | 3.675.607 |
| 20 feb 2024 | 8,83 | 9,18 | 8,70 | 9,18 | 9,18 | 3.386.397 |
| 19 feb 2024 | 8,40 | 8,96 | 8,22 | 8,87 | 8,87 | 5.085.566 |
| 08 feb 2024 | 7,43 | 8,60 | 7,36 | 8,36 | 8,36 | 8.093.088 |
| 07 feb 2024 | 9,10 | 9,16 | 8,18 | 8,18 | 8,18 | 5.230.300 |
| 06 feb 2024 | 9,73 | 9,73 | 9,09 | 9,09 | 9,09 | 6.221.000 |
| 05 feb 2024 | 11,10 | 11,10 | 10,10 | 10,10 | 10,10 | 1.599.900 |
| 02 feb 2024 | 11,98 | 12,30 | 10,74 | 11,22 | 11,22 | 3.565.480 |
| 01 feb 2024 | 12,60 | 12,75 | 11,74 | 11,91 | 11,91 | 4.624.220 |
| 31 ene 2024 | 12,95 | 12,99 | 12,17 | 12,41 | 12,41 | 3.467.640 |
| 30 ene 2024 | 13,32 | 13,49 | 12,80 | 12,83 | 12,83 | 2.863.320 |
| 29 ene 2024 | 14,20 | 14,20 | 13,33 | 13,33 | 13,33 | 4.194.320 |
| 26 ene 2024 | 14,24 | 14,50 | 13,91 | 14,10 | 14,10 | 3.933.240 |
| 25 ene 2024 | 13,18 | 13,92 | 13,02 | 13,86 | 13,86 | 3.392.600 |
| 24 ene 2024 | 13,01 | 13,31 | 12,69 | 12,98 | 12,98 | 2.815.920 |
| 23 ene 2024 | 13,16 | 13,25 | 12,51 | 12,93 | 12,93 | 3.663.567 |
| 22 ene 2024 | 13,88 | 13,95 | 13,04 | 13,22 | 13,22 | 5.333.200 |
| 19 ene 2024 | 14,11 | 14,33 | 13,84 | 13,89 | 13,89 | 1.988.580 |
| *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.