Mercados españoles cerrados en 5 hrs 22 min
IBEX 35
11.279,40 +33,40 (+0,30%) Euro Stoxx 50
5.040,03 +4,62 (+0,09%) Dólar/Euro
1,0865 +0,0015 (+0,14%) Petróleo Brent
82,55 +0,43 (+0,52%) Oro
2.344,80 +10,30 (+0,44%) Bitcoin EUR
63.034,93 -567,36 (-0,89%)
Yorhe Fluid Intelligent Control Co., Ltd. (002795.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 4,5100 | 4,5500 | 4,3500 | 4,4600 | 4,4600 | 12.938.240 |
| 24 may 2024 | 4,5100 | 4,8700 | 4,3700 | 4,4500 | 4,4500 | 20.146.756 |
| 23 may 2024 | 4,7400 | 4,8200 | 4,5600 | 4,5700 | 4,5700 | 25.346.460 |
| 22 may 2024 | 4,6100 | 5,0800 | 4,5600 | 4,9100 | 4,9100 | 33.843.666 |
| 21 may 2024 | 4,5700 | 4,6500 | 4,5000 | 4,6200 | 4,6200 | 14.345.320 |
| 20 may 2024 | 4,6400 | 4,6700 | 4,5000 | 4,5800 | 4,5800 | 17.974.242 |
| 17 may 2024 | 4,5800 | 4,6600 | 4,4800 | 4,6200 | 4,6200 | 16.552.572 |
| 16 may 2024 | 4,4000 | 4,6200 | 4,3900 | 4,5800 | 4,5800 | 21.089.976 |
| 15 may 2024 | 4,3800 | 4,4900 | 4,3000 | 4,4300 | 4,4300 | 17.072.340 |
| 14 may 2024 | 4,2800 | 4,4600 | 4,2500 | 4,3800 | 4,3800 | 18.660.984 |
| 13 may 2024 | 4,3600 | 4,3900 | 4,2100 | 4,2300 | 4,2300 | 23.227.568 |
| 10 may 2024 | 4,5900 | 4,6400 | 4,4400 | 4,4900 | 4,4900 | 24.919.549 |
| 09 may 2024 | 4,8500 | 4,9100 | 4,6000 | 4,6100 | 4,6100 | 40.892.370 |
| 08 may 2024 | 4,9800 | 5,3300 | 4,6700 | 4,7400 | 4,7400 | 67.086.848 |
| 07 may 2024 | 4,6700 | 4,9800 | 4,6700 | 4,9800 | 4,9800 | 32.588.298 |
| 06 may 2024 | 4,1500 | 4,5300 | 4,1500 | 4,5300 | 4,5300 | 25.930.806 |
| 30 abr 2024 | 4,3000 | 4,3700 | 4,0200 | 4,1200 | 4,1200 | 24.299.060 |
| 29 abr 2024 | 4,0200 | 4,3200 | 4,0000 | 4,3200 | 4,3200 | 20.519.704 |
| 26 abr 2024 | 4,0400 | 4,1400 | 3,9300 | 4,0600 | 4,0600 | 20.426.720 |
| 25 abr 2024 | 4,0000 | 4,1600 | 3,9900 | 4,0200 | 4,0200 | 27.411.629 |
| 24 abr 2024 | 3,8200 | 4,2600 | 3,8200 | 4,2200 | 4,2200 | 46.162.985 |
| 23 abr 2024 | 3,8300 | 4,0400 | 3,8300 | 3,8700 | 3,8700 | 38.111.918 |
| 22 abr 2024 | 4,4800 | 4,4800 | 4,2600 | 4,2600 | 4,2600 | 17.417.157 |
| 19 abr 2024 | 4,7000 | 5,0500 | 4,4800 | 4,7300 | 4,7300 | 55.418.199 |
| 18 abr 2024 | 4,6700 | 4,7000 | 4,5100 | 4,5900 | 4,5900 | 13.523.085 |
| 17 abr 2024 | 4,6800 | 4,7500 | 4,6000 | 4,7400 | 4,7400 | 12.740.865 |
| 16 abr 2024 | 4,8400 | 4,9500 | 4,5000 | 4,6000 | 4,6000 | 21.844.964 |
| 15 abr 2024 | 4,9000 | 5,0400 | 4,6000 | 4,7300 | 4,7300 | 16.619.526 |
| 12 abr 2024 | 4,9800 | 5,1200 | 4,9800 | 5,0000 | 5,0000 | 8.440.240 |
| 11 abr 2024 | 5,0000 | 5,1000 | 4,9600 | 5,0000 | 5,0000 | 8.983.056 |
| 10 abr 2024 | 5,1200 | 5,2300 | 4,9800 | 5,0400 | 5,0400 | 13.551.940 |
| 09 abr 2024 | 4,8800 | 5,1200 | 4,8700 | 5,1100 | 5,1100 | 15.866.833 |
| 08 abr 2024 | 5,1600 | 5,1700 | 4,8200 | 4,8500 | 4,8500 | 17.777.893 |
| 03 abr 2024 | 5,3500 | 5,3500 | 5,1200 | 5,1600 | 5,1600 | 14.570.600 |
| 02 abr 2024 | 5,4200 | 5,5000 | 5,2700 | 5,3500 | 5,3500 | 17.706.249 |
| 01 abr 2024 | 5,2800 | 5,5200 | 5,2400 | 5,4400 | 5,4400 | 24.434.783 |
| 29 mar 2024 | 5,1800 | 5,2900 | 5,1100 | 5,2100 | 5,2100 | 10.010.140 |
| 28 mar 2024 | 5,0000 | 5,2800 | 4,9900 | 5,1600 | 5,1600 | 20.231.815 |
| 27 mar 2024 | 5,2800 | 5,3700 | 5,0000 | 5,0300 | 5,0300 | 19.285.166 |
| 26 mar 2024 | 5,3600 | 5,4400 | 5,1600 | 5,2800 | 5,2800 | 25.755.623 |
| 25 mar 2024 | 5,6200 | 5,7100 | 5,3900 | 5,4100 | 5,4100 | 27.050.939 |
| 22 mar 2024 | 5,8700 | 6,0300 | 5,6000 | 5,6300 | 5,6300 | 44.519.380 |
| 21 mar 2024 | 6,0900 | 6,4000 | 5,8800 | 5,9000 | 5,9000 | 81.042.968 |
| 20 mar 2024 | 5,4400 | 6,1300 | 5,4200 | 6,1300 | 6,1300 | 70.351.093 |
| 19 mar 2024 | 5,3600 | 5,9000 | 5,2800 | 5,5700 | 5,5700 | 56.933.734 |
| 18 mar 2024 | 5,1600 | 5,3800 | 5,1200 | 5,3600 | 5,3600 | 20.650.474 |
| 15 mar 2024 | 5,0600 | 5,1600 | 5,0000 | 5,1500 | 5,1500 | 14.244.029 |
| 14 mar 2024 | 5,0700 | 5,1800 | 4,9800 | 5,1000 | 5,1000 | 17.251.335 |
| 13 mar 2024 | 5,0500 | 5,1000 | 5,0000 | 5,0700 | 5,0700 | 13.733.907 |
| 12 mar 2024 | 4,9500 | 5,1500 | 4,9400 | 5,0700 | 5,0700 | 20.229.895 |
| 11 mar 2024 | 4,8000 | 4,9400 | 4,7900 | 4,9400 | 4,9400 | 16.452.980 |
| 08 mar 2024 | 4,7700 | 4,9500 | 4,7300 | 4,8400 | 4,8400 | 16.233.330 |
| 07 mar 2024 | 4,9100 | 5,0500 | 4,7500 | 4,7700 | 4,7700 | 24.311.228 |
| 06 mar 2024 | 4,5400 | 4,8700 | 4,5400 | 4,8400 | 4,8400 | 24.786.212 |
| 05 mar 2024 | 4,7200 | 4,7300 | 4,5200 | 4,5400 | 4,5400 | 17.676.810 |
| 04 mar 2024 | 4,8400 | 4,8700 | 4,5700 | 4,7200 | 4,7200 | 21.830.388 |
| 01 mar 2024 | 4,8100 | 4,8800 | 4,7200 | 4,8100 | 4,8100 | 19.226.667 |
| 29 feb 2024 | 4,3800 | 4,8200 | 4,3800 | 4,7800 | 4,7800 | 28.572.570 |
| 28 feb 2024 | 5,3300 | 5,4900 | 4,7000 | 4,7000 | 4,7000 | 42.605.781 |
| 27 feb 2024 | 5,0000 | 5,2300 | 4,9000 | 5,2200 | 5,2200 | 24.962.956 |
| 26 feb 2024 | 4,9100 | 5,1100 | 4,7600 | 4,9800 | 4,9800 | 37.273.013 |
| 23 feb 2024 | 4,5900 | 4,9200 | 4,5700 | 4,9200 | 4,9200 | 45.951.821 |
| 22 feb 2024 | 4,1800 | 4,5900 | 4,1800 | 4,5900 | 4,5900 | 23.154.913 |
| 21 feb 2024 | 4,0000 | 4,4000 | 3,9600 | 4,1700 | 4,1700 | 32.284.186 |
| 20 feb 2024 | 3,9100 | 4,0500 | 3,7500 | 4,0000 | 4,0000 | 24.546.241 |
| 19 feb 2024 | 3,5100 | 3,8600 | 3,5000 | 3,8600 | 3,8600 | 36.219.013 |
| 08 feb 2024 | 3,2800 | 3,6700 | 3,0800 | 3,5100 | 3,5100 | 45.683.683 |
| 07 feb 2024 | 3,7700 | 3,7700 | 3,4200 | 3,4200 | 3,4200 | 28.549.472 |
| 06 feb 2024 | 3,8100 | 3,9900 | 3,8000 | 3,8000 | 3,8000 | 21.058.216 |
| 05 feb 2024 | 4,6000 | 4,6400 | 4,2200 | 4,2200 | 4,2200 | 10.436.232 |
| 02 feb 2024 | 5,0100 | 5,1500 | 4,4700 | 4,6900 | 4,6900 | 16.748.044 |
| 01 feb 2024 | 5,0300 | 5,0600 | 4,8100 | 4,9700 | 4,9700 | 20.211.188 |
| 31 ene 2024 | 5,4700 | 5,5100 | 5,0200 | 5,0700 | 5,0700 | 16.514.268 |
| 30 ene 2024 | 5,7400 | 5,7800 | 5,5000 | 5,5400 | 5,5400 | 10.048.096 |
| 29 ene 2024 | 6,1900 | 6,1900 | 5,6600 | 5,8000 | 5,8000 | 14.349.776 |
| 26 ene 2024 | 6,2000 | 6,2800 | 6,1000 | 6,1100 | 6,1100 | 10.643.480 |
| 25 ene 2024 | 6,0400 | 6,2300 | 5,9500 | 6,2000 | 6,2000 | 10.382.154 |
| 24 ene 2024 | 6,0200 | 6,3100 | 5,8100 | 6,0200 | 6,0200 | 13.889.568 |
| 23 ene 2024 | 6,0200 | 6,1400 | 5,7000 | 6,0200 | 6,0200 | 17.818.468 |
| 22 ene 2024 | 6,8000 | 6,8000 | 6,1200 | 6,1200 | 6,1200 | 18.787.160 |
| 19 ene 2024 | 6,9500 | 7,0200 | 6,7800 | 6,8000 | 6,8000 | 6.969.808 |
| 18 ene 2024 | 6,8700 | 6,9600 | 6,7100 | 6,9300 | 6,9300 | 8.550.884 |
| 17 ene 2024 | 7,2200 | 7,2400 | 6,9000 | 6,9600 | 6,9600 | 5.735.440 |
| 16 ene 2024 | 7,1600 | 7,2600 | 7,0400 | 7,1600 | 7,1600 | 5.567.100 |
| 15 ene 2024 | 7,2200 | 7,2600 | 7,1100 | 7,1400 | 7,1400 | 5.220.720 |
| 12 ene 2024 | 7,3500 | 7,5000 | 7,2800 | 7,2800 | 7,2800 | 6.633.416 |
| 11 ene 2024 | 7,2300 | 7,3800 | 7,1700 | 7,3600 | 7,3600 | 7.782.626 |
| 10 ene 2024 | 7,3400 | 7,4000 | 7,1600 | 7,2400 | 7,2400 | 5.532.640 |
| 09 ene 2024 | 7,2300 | 7,4800 | 7,2300 | 7,3500 | 7,3500 | 7.444.788 |
| 08 ene 2024 | 7,3900 | 7,4200 | 7,2000 | 7,2100 | 7,2100 | 4.884.540 |
| 05 ene 2024 | 7,5700 | 7,6300 | 7,3500 | 7,3900 | 7,3900 | 6.115.924 |
| 04 ene 2024 | 7,5000 | 7,5900 | 7,3900 | 7,5700 | 7,5700 | 8.738.960 |
| 03 ene 2024 | 7,7600 | 7,7900 | 7,4100 | 7,5300 | 7,5300 | 12.196.051 |
| 02 ene 2024 | 7,4700 | 7,9700 | 7,4700 | 7,7800 | 7,7800 | 19.264.016 |
| 29 dic 2023 | 7,3600 | 7,5000 | 7,3000 | 7,4700 | 7,4700 | 15.405.980 |
| 28 dic 2023 | 7,0000 | 7,5000 | 6,9700 | 7,3500 | 7,3500 | 20.712.906 |
| 27 dic 2023 | 7,1300 | 7,1500 | 7,0000 | 7,0500 | 7,0500 | 9.460.076 |
| 26 dic 2023 | 7,4200 | 7,4200 | 7,0900 | 7,1100 | 7,1100 | 9.925.948 |
| 25 dic 2023 | 7,5200 | 7,6000 | 7,3700 | 7,3700 | 7,3700 | 7.126.676 |
| 22 dic 2023 | 7,7100 | 7,7500 | 7,5200 | 7,5200 | 7,5200 | 7.109.520 |
| *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.