Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0748 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.565,68 +892,33 (+1,57%)
Wuxi Honghui New Materials Technology Co., Ltd. (002802.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 8,80 | 8,93 | 8,60 | 8,88 | 8,88 | 1.501.928 |
| 27 jun 2024 | 8,86 | 8,94 | 8,69 | 8,82 | 8,82 | 1.691.082 |
| 26 jun 2024 | 8,65 | 8,86 | 8,48 | 8,85 | 8,85 | 1.849.214 |
| 25 jun 2024 | 8,55 | 8,72 | 8,38 | 8,72 | 8,72 | 2.223.391 |
| 24 jun 2024 | 8,72 | 8,72 | 8,28 | 8,55 | 8,55 | 2.249.030 |
| 21 jun 2024 | 8,75 | 8,84 | 8,58 | 8,77 | 8,77 | 1.636.200 |
| 20 jun 2024 | 9,05 | 9,07 | 8,69 | 8,74 | 8,74 | 2.343.500 |
| 19 jun 2024 | 9,16 | 9,20 | 8,98 | 9,03 | 9,03 | 1.603.232 |
| 18 jun 2024 | 8,96 | 9,10 | 8,88 | 9,03 | 9,03 | 1.984.526 |
| 17 jun 2024 | 9,12 | 9,21 | 8,89 | 8,92 | 8,92 | 2.983.325 |
| 14 jun 2024 | 9,24 | 9,26 | 9,06 | 9,21 | 9,21 | 1.884.888 |
| 13 jun 2024 | 9,33 | 9,45 | 9,15 | 9,24 | 9,24 | 4.441.299 |
| 12 jun 2024 | 9,01 | 9,35 | 8,97 | 9,28 | 9,28 | 3.352.536 |
| 11 jun 2024 | 9,17 | 9,17 | 8,79 | 9,01 | 9,01 | 2.597.296 |
| 07 jun 2024 | 8,99 | 9,30 | 8,95 | 9,17 | 9,17 | 3.597.475 |
| 06 jun 2024 | 9,30 | 9,48 | 8,75 | 8,91 | 8,91 | 3.693.659 |
| 05 jun 2024 | 9,53 | 9,54 | 9,18 | 9,25 | 9,25 | 3.219.376 |
| 04 jun 2024 | 9,90 | 9,91 | 9,34 | 9,49 | 9,49 | 4.062.320 |
| 03 jun 2024 | 10,24 | 10,28 | 9,58 | 9,81 | 9,81 | 5.671.928 |
| 31 may 2024 | 10,45 | 10,69 | 10,12 | 10,15 | 10,15 | 6.125.942 |
| 30 may 2024 | 11,26 | 11,35 | 10,32 | 10,48 | 10,48 | 11.270.722 |
| 29 may 2024 | 11,55 | 11,75 | 11,28 | 11,46 | 11,46 | 5.270.979 |
| 28 may 2024 | 11,50 | 11,70 | 11,35 | 11,70 | 11,70 | 9.346.999 |
| 27 may 2024 | 11,01 | 11,38 | 10,72 | 11,38 | 11,38 | 4.393.049 |
| 24 may 2024 | 11,52 | 11,52 | 11,08 | 11,13 | 11,13 | 6.006.280 |
| 23 may 2024 | 11,41 | 11,70 | 11,21 | 11,61 | 11,61 | 8.106.453 |
| 22 may 2024 | 11,31 | 12,00 | 11,28 | 11,48 | 11,48 | 10.629.348 |
| 21 may 2024 | 11,42 | 11,71 | 10,89 | 11,64 | 11,64 | 11.127.512 |
| 20 may 2024 | 11,75 | 12,83 | 11,11 | 11,71 | 11,71 | 21.265.614 |
| 17 may 2024 | 10,53 | 11,74 | 10,21 | 11,74 | 11,74 | 14.203.838 |
| 16 may 2024 | 10,52 | 10,88 | 10,36 | 10,67 | 10,67 | 7.428.864 |
| 15 may 2024 | 10,50 | 10,92 | 10,15 | 10,60 | 10,60 | 9.084.023 |
| 14 may 2024 | 11,00 | 11,15 | 10,48 | 10,81 | 10,81 | 12.716.244 |
| 13 may 2024 | 11,48 | 11,58 | 10,45 | 10,57 | 10,57 | 18.636.524 |
| 10 may 2024 | 10,01 | 11,29 | 9,82 | 11,29 | 11,29 | 17.161.181 |
| 09 may 2024 | 9,57 | 10,69 | 9,57 | 10,26 | 10,26 | 13.585.933 |
| 08 may 2024 | 10,40 | 10,40 | 9,56 | 9,72 | 9,72 | 6.907.944 |
| 07 may 2024 | 9,49 | 9,90 | 9,41 | 9,90 | 9,90 | 4.863.607 |
| 06 may 2024 | 9,26 | 9,49 | 9,17 | 9,41 | 9,41 | 2.806.213 |
| 30 abr 2024 | 9,30 | 9,30 | 8,90 | 9,10 | 9,10 | 3.247.653 |
| 29 abr 2024 | 8,68 | 9,21 | 8,67 | 9,20 | 9,20 | 4.020.685 |
| 26 abr 2024 | 8,77 | 8,86 | 8,59 | 8,76 | 8,76 | 2.749.112 |
| 25 abr 2024 | 8,80 | 9,00 | 8,77 | 8,78 | 8,78 | 2.335.044 |
| 24 abr 2024 | 8,55 | 8,88 | 8,55 | 8,84 | 8,84 | 3.159.844 |
| 23 abr 2024 | 8,32 | 8,63 | 8,26 | 8,51 | 8,51 | 2.622.507 |
| 22 abr 2024 | 8,50 | 8,58 | 8,06 | 8,29 | 8,29 | 2.582.165 |
| 19 abr 2024 | 8,65 | 8,75 | 8,30 | 8,52 | 8,52 | 2.349.742 |
| 18 abr 2024 | 8,82 | 8,95 | 8,53 | 8,65 | 8,65 | 3.020.972 |
| 17 abr 2024 | 8,07 | 8,88 | 8,06 | 8,82 | 8,82 | 4.572.303 |
| 16 abr 2024 | 8,81 | 8,88 | 8,07 | 8,07 | 8,07 | 4.477.180 |
| 15 abr 2024 | 9,42 | 9,48 | 8,78 | 8,97 | 8,97 | 7.733.129 |
| 12 abr 2024 | 9,99 | 10,09 | 9,65 | 9,75 | 9,75 | 9.533.908 |
| 11 abr 2024 | 9,60 | 10,70 | 9,48 | 10,10 | 10,10 | 10.915.547 |
| 10 abr 2024 | 9,71 | 9,76 | 9,58 | 9,73 | 9,73 | 3.832.225 |
| 09 abr 2024 | 9,39 | 9,75 | 9,31 | 9,75 | 9,75 | 2.047.963 |
| 08 abr 2024 | 9,86 | 9,95 | 9,41 | 9,44 | 9,44 | 2.987.412 |
| 03 abr 2024 | 10,01 | 10,08 | 9,77 | 9,95 | 9,95 | 2.542.541 |
| 02 abr 2024 | 9,78 | 10,06 | 9,74 | 10,01 | 10,01 | 3.590.595 |
| 01 abr 2024 | 9,61 | 9,82 | 9,54 | 9,78 | 9,78 | 2.073.376 |
| 29 mar 2024 | 9,34 | 9,54 | 9,28 | 9,51 | 9,51 | 1.244.970 |
| 28 mar 2024 | 9,14 | 9,43 | 8,81 | 9,33 | 9,33 | 2.322.549 |
| 27 mar 2024 | 9,32 | 9,39 | 8,96 | 8,99 | 8,99 | 2.164.301 |
| 26 mar 2024 | 9,16 | 9,37 | 9,05 | 9,37 | 9,37 | 2.801.464 |
| 25 mar 2024 | 9,61 | 9,62 | 9,10 | 9,13 | 9,13 | 3.609.300 |
| 22 mar 2024 | 9,80 | 9,86 | 9,48 | 9,61 | 9,61 | 2.244.693 |
| 21 mar 2024 | 9,82 | 9,96 | 9,60 | 9,78 | 9,78 | 3.013.021 |
| 20 mar 2024 | 9,75 | 9,87 | 9,70 | 9,79 | 9,79 | 2.518.392 |
| 19 mar 2024 | 9,82 | 9,89 | 9,72 | 9,80 | 9,80 | 1.876.660 |
| 18 mar 2024 | 9,56 | 9,99 | 9,51 | 9,82 | 9,82 | 3.660.617 |
| 15 mar 2024 | 9,24 | 9,51 | 9,20 | 9,51 | 9,51 | 1.984.543 |
| 14 mar 2024 | 9,36 | 9,48 | 9,09 | 9,28 | 9,28 | 2.074.785 |
| 13 mar 2024 | 9,38 | 9,44 | 9,25 | 9,33 | 9,33 | 1.549.379 |
| 12 mar 2024 | 9,37 | 9,37 | 9,03 | 9,33 | 9,33 | 2.248.104 |
| 11 mar 2024 | 9,02 | 9,30 | 8,93 | 9,25 | 9,25 | 2.311.037 |
| 08 mar 2024 | 8,93 | 9,00 | 8,78 | 8,95 | 8,95 | 1.304.800 |
| 07 mar 2024 | 8,95 | 9,10 | 8,77 | 8,87 | 8,87 | 2.162.551 |
| 06 mar 2024 | 8,64 | 9,04 | 8,62 | 8,95 | 8,95 | 3.015.889 |
| 05 mar 2024 | 9,03 | 9,07 | 8,60 | 8,72 | 8,72 | 4.833.308 |
| 04 mar 2024 | 9,26 | 9,35 | 8,87 | 9,16 | 9,16 | 2.429.558 |
| 01 mar 2024 | 8,92 | 9,37 | 8,92 | 9,30 | 9,30 | 2.909.407 |
| 29 feb 2024 | 8,37 | 9,04 | 8,33 | 8,92 | 8,92 | 3.432.378 |
| 28 feb 2024 | 9,75 | 9,86 | 8,64 | 8,64 | 8,64 | 6.089.177 |
| 27 feb 2024 | 9,25 | 9,68 | 9,18 | 9,60 | 9,60 | 2.471.836 |
| 26 feb 2024 | 9,29 | 9,58 | 9,09 | 9,24 | 9,24 | 3.595.032 |
| 23 feb 2024 | 8,76 | 9,30 | 8,67 | 9,15 | 9,15 | 3.965.683 |
| 22 feb 2024 | 8,20 | 8,69 | 8,18 | 8,68 | 8,68 | 2.792.170 |
| 21 feb 2024 | 8,02 | 8,56 | 7,90 | 8,28 | 8,28 | 3.234.621 |
| 20 feb 2024 | 7,88 | 8,23 | 7,77 | 8,01 | 8,01 | 3.288.004 |
| 19 feb 2024 | 7,40 | 7,93 | 7,30 | 7,93 | 7,93 | 5.160.963 |
| 08 feb 2024 | 6,58 | 7,29 | 6,26 | 7,28 | 7,28 | 7.377.070 |
| 07 feb 2024 | 7,15 | 7,25 | 6,51 | 6,63 | 6,63 | 8.993.198 |
| 06 feb 2024 | 7,09 | 7,59 | 7,09 | 7,23 | 7,23 | 7.531.379 |
| 05 feb 2024 | 8,62 | 8,63 | 7,88 | 7,88 | 7,88 | 3.152.410 |
| 02 feb 2024 | 9,30 | 9,64 | 8,37 | 8,75 | 8,75 | 4.045.227 |
| 01 feb 2024 | 9,55 | 9,55 | 8,99 | 9,30 | 9,30 | 3.807.817 |
| 31 ene 2024 | 10,17 | 10,20 | 9,48 | 9,56 | 9,56 | 2.674.159 |
| 30 ene 2024 | 10,77 | 10,77 | 10,10 | 10,14 | 10,14 | 1.927.395 |
| 29 ene 2024 | 11,05 | 11,22 | 10,57 | 10,64 | 10,64 | 2.514.398 |
| 26 ene 2024 | 10,90 | 11,26 | 10,87 | 11,04 | 11,04 | 2.164.100 |
| 25 ene 2024 | 10,36 | 10,93 | 10,35 | 10,86 | 10,86 | 2.955.539 |
| *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.