Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.560,94 -850,39 (-1,48%)
Yunnan Energy New Material Co., Ltd. (002812.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 32,10 | 32,54 | 31,31 | 31,65 | 31,65 | 13.405.854 |
| 27 jun 2024 | 33,10 | 33,23 | 32,05 | 32,15 | 32,15 | 10.514.078 |
| 26 jun 2024 | 32,70 | 33,52 | 32,11 | 33,39 | 33,39 | 11.211.521 |
| 25 jun 2024 | 32,93 | 33,13 | 32,33 | 32,68 | 32,68 | 9.255.150 |
| 24 jun 2024 | 34,36 | 34,42 | 32,80 | 33,01 | 33,01 | 17.622.390 |
| 21 jun 2024 | 34,83 | 35,18 | 34,33 | 34,60 | 34,60 | 8.806.227 |
| 20 jun 2024 | 36,07 | 36,23 | 34,91 | 34,95 | 34,95 | 10.682.682 |
| 19 jun 2024 | 36,92 | 36,97 | 36,03 | 36,06 | 36,06 | 8.336.377 |
| 18 jun 2024 | 37,31 | 37,49 | 36,62 | 36,81 | 36,81 | 10.861.047 |
| 17 jun 2024 | 35,86 | 38,43 | 35,78 | 37,52 | 37,52 | 20.190.319 |
| 14 jun 2024 | 36,07 | 36,50 | 35,60 | 36,13 | 36,13 | 10.699.733 |
| 13 jun 2024 | 36,91 | 37,30 | 36,30 | 36,40 | 36,40 | 9.955.677 |
| 12 jun 2024 | 37,01 | 37,12 | 36,60 | 37,08 | 37,08 | 8.230.335 |
| 11 jun 2024 | 36,69 | 37,45 | 36,08 | 37,20 | 37,20 | 7.736.411 |
| 07 jun 2024 | 38,21 | 38,32 | 36,39 | 36,90 | 36,90 | 13.762.118 |
| 06 jun 2024 | 39,10 | 39,49 | 37,90 | 38,13 | 38,13 | 12.944.775 |
| 05 jun 2024 | 37,99 | 40,50 | 37,81 | 39,25 | 39,25 | 22.543.715 |
| 04 jun 2024 | 37,58 | 38,23 | 37,19 | 37,98 | 37,98 | 8.655.242 |
| 03 jun 2024 | 38,12 | 38,15 | 37,22 | 37,64 | 37,64 | 8.561.101 |
| 03 jun 2024 | 1.54261 Dividendo | |||||
| 31 may 2024 | 39,72 | 40,40 | 39,52 | 39,57 | 38,03 | 10.659.549 |
| 30 may 2024 | 39,98 | 40,01 | 39,40 | 39,70 | 38,15 | 7.516.066 |
| 29 may 2024 | 39,26 | 40,81 | 39,14 | 39,85 | 38,30 | 11.805.969 |
| 28 may 2024 | 39,80 | 40,15 | 39,03 | 39,06 | 37,54 | 7.843.116 |
| 27 may 2024 | 39,63 | 39,90 | 38,40 | 39,65 | 38,10 | 10.109.872 |
| 24 may 2024 | 39,77 | 40,59 | 39,19 | 39,50 | 37,96 | 13.721.826 |
| 23 may 2024 | 41,50 | 41,50 | 39,72 | 39,85 | 38,30 | 13.252.939 |
| 22 may 2024 | 40,82 | 41,66 | 40,56 | 41,55 | 39,93 | 13.114.043 |
| 21 may 2024 | 41,14 | 41,28 | 40,35 | 40,65 | 39,07 | 8.263.190 |
| 20 may 2024 | 41,60 | 42,14 | 41,06 | 41,19 | 39,58 | 10.121.154 |
| 17 may 2024 | 40,99 | 41,62 | 40,26 | 41,55 | 39,93 | 9.043.500 |
| 16 may 2024 | 41,22 | 41,49 | 40,44 | 40,72 | 39,13 | 8.544.182 |
| 15 may 2024 | 41,90 | 42,36 | 40,90 | 40,95 | 39,35 | 8.221.209 |
| 14 may 2024 | 41,89 | 42,38 | 41,42 | 41,55 | 39,93 | 8.931.775 |
| 13 may 2024 | 42,38 | 42,64 | 41,63 | 41,71 | 40,08 | 11.376.798 |
| 10 may 2024 | 44,05 | 44,15 | 42,94 | 43,21 | 41,53 | 11.511.900 |
| 09 may 2024 | 43,30 | 44,95 | 43,30 | 44,22 | 42,50 | 19.386.631 |
| 08 may 2024 | 43,68 | 43,68 | 42,53 | 42,58 | 40,92 | 9.769.888 |
| 07 may 2024 | 43,40 | 43,86 | 42,79 | 43,86 | 42,15 | 12.840.570 |
| 06 may 2024 | 43,10 | 44,23 | 43,10 | 43,24 | 41,55 | 19.272.391 |
| 30 abr 2024 | 42,42 | 42,78 | 41,50 | 41,61 | 39,99 | 13.535.118 |
| 29 abr 2024 | 39,57 | 43,20 | 39,50 | 42,62 | 40,96 | 30.887.481 |
| 26 abr 2024 | 39,29 | 40,08 | 38,65 | 39,60 | 38,06 | 18.253.755 |
| 25 abr 2024 | 36,01 | 40,09 | 36,00 | 39,52 | 37,98 | 30.915.720 |
| 24 abr 2024 | 38,53 | 38,83 | 37,01 | 37,75 | 36,28 | 20.771.832 |
| 23 abr 2024 | 39,82 | 40,20 | 38,83 | 39,01 | 37,49 | 15.697.033 |
| 22 abr 2024 | 40,83 | 41,30 | 38,91 | 39,82 | 38,27 | 19.526.699 |
| 19 abr 2024 | 42,58 | 42,75 | 41,00 | 41,40 | 39,79 | 26.648.374 |
| 18 abr 2024 | 43,30 | 44,55 | 42,35 | 43,20 | 41,52 | 26.408.902 |
| 17 abr 2024 | 42,45 | 44,13 | 42,45 | 43,75 | 42,04 | 28.041.984 |
| 16 abr 2024 | 45,22 | 45,99 | 42,36 | 42,53 | 40,87 | 37.011.603 |
| 15 abr 2024 | 41,18 | 45,06 | 41,18 | 45,06 | 43,30 | 47.341.840 |
| 12 abr 2024 | 42,26 | 42,31 | 40,90 | 40,96 | 39,36 | 16.130.040 |
| 11 abr 2024 | 42,52 | 42,89 | 41,74 | 42,36 | 40,71 | 14.674.476 |
| 10 abr 2024 | 44,29 | 44,50 | 42,75 | 42,99 | 41,31 | 15.734.739 |
| 09 abr 2024 | 41,64 | 44,78 | 41,64 | 44,35 | 42,62 | 30.855.690 |
| 08 abr 2024 | 42,98 | 43,89 | 41,65 | 41,67 | 40,05 | 14.830.689 |
| 03 abr 2024 | 43,60 | 44,55 | 42,90 | 43,36 | 41,67 | 19.244.943 |
| 02 abr 2024 | 43,06 | 44,15 | 42,47 | 43,74 | 42,03 | 20.157.878 |
| 01 abr 2024 | 41,79 | 43,10 | 41,79 | 43,05 | 41,37 | 17.919.183 |
| 29 mar 2024 | 40,78 | 42,67 | 40,77 | 41,55 | 39,93 | 13.514.658 |
| 28 mar 2024 | 40,50 | 41,47 | 40,46 | 40,76 | 39,17 | 15.151.989 |
| 27 mar 2024 | 43,13 | 43,42 | 40,55 | 40,56 | 38,98 | 20.871.478 |
| 26 mar 2024 | 40,76 | 44,49 | 40,76 | 43,30 | 41,61 | 31.939.574 |
| 25 mar 2024 | 42,16 | 42,30 | 40,73 | 40,76 | 39,17 | 18.009.776 |
| 22 mar 2024 | 44,63 | 44,86 | 42,48 | 42,52 | 40,86 | 19.813.290 |
| 21 mar 2024 | 45,40 | 45,81 | 44,56 | 44,72 | 42,98 | 13.661.079 |
| 20 mar 2024 | 45,65 | 46,18 | 45,10 | 45,62 | 43,84 | 14.654.732 |
| 19 mar 2024 | 46,70 | 46,73 | 45,64 | 45,64 | 43,86 | 14.554.818 |
| 18 mar 2024 | 46,56 | 47,20 | 45,90 | 46,83 | 45,00 | 17.865.959 |
| 15 mar 2024 | 46,00 | 46,55 | 44,96 | 45,88 | 44,09 | 12.996.119 |
| 14 mar 2024 | 47,24 | 47,87 | 45,89 | 46,27 | 44,47 | 15.008.939 |
| 13 mar 2024 | 48,03 | 48,50 | 47,23 | 47,48 | 45,63 | 17.857.946 |
| 12 mar 2024 | 48,20 | 48,32 | 47,38 | 47,98 | 46,11 | 37.286.987 |
| 11 mar 2024 | 43,10 | 46,76 | 43,07 | 46,76 | 44,94 | 29.945.175 |
| 08 mar 2024 | 42,42 | 43,94 | 41,99 | 42,51 | 40,85 | 13.060.304 |
| 07 mar 2024 | 44,27 | 44,39 | 42,51 | 42,51 | 40,85 | 12.854.823 |
| 06 mar 2024 | 43,77 | 45,38 | 43,56 | 44,26 | 42,53 | 11.150.642 |
| 05 mar 2024 | 44,50 | 44,50 | 43,73 | 44,05 | 42,33 | 11.887.326 |
| 04 mar 2024 | 45,37 | 46,00 | 44,69 | 44,93 | 43,18 | 10.824.955 |
| 01 mar 2024 | 45,58 | 46,42 | 45,28 | 45,60 | 43,82 | 12.214.576 |
| 29 feb 2024 | 43,48 | 45,89 | 43,30 | 45,89 | 44,10 | 18.477.222 |
| 28 feb 2024 | 45,48 | 47,55 | 44,04 | 44,05 | 42,33 | 23.881.494 |
| 27 feb 2024 | 44,19 | 45,28 | 44,04 | 45,25 | 43,49 | 10.350.154 |
| 26 feb 2024 | 44,34 | 45,19 | 43,98 | 44,45 | 42,72 | 12.205.137 |
| 23 feb 2024 | 44,00 | 44,66 | 43,64 | 44,35 | 42,62 | 12.660.763 |
| 22 feb 2024 | 43,00 | 43,99 | 42,93 | 43,98 | 42,27 | 10.799.316 |
| 21 feb 2024 | 42,14 | 44,39 | 41,76 | 43,28 | 41,59 | 17.679.069 |
| 20 feb 2024 | 42,00 | 42,58 | 41,60 | 42,46 | 40,80 | 11.269.827 |
| 19 feb 2024 | 42,65 | 42,80 | 41,44 | 42,35 | 40,70 | 14.994.839 |
| 08 feb 2024 | 42,00 | 43,15 | 41,03 | 42,65 | 40,99 | 19.737.038 |
| 07 feb 2024 | 41,48 | 42,57 | 40,85 | 41,57 | 39,95 | 18.684.538 |
| 06 feb 2024 | 38,49 | 41,45 | 38,38 | 41,44 | 39,82 | 18.328.854 |
| 05 feb 2024 | 39,90 | 40,28 | 36,98 | 38,64 | 37,13 | 20.700.200 |
| 02 feb 2024 | 42,35 | 42,65 | 38,80 | 40,40 | 38,83 | 16.810.446 |
| 01 feb 2024 | 42,42 | 43,08 | 41,65 | 42,10 | 40,46 | 12.361.703 |
| 31 ene 2024 | 43,67 | 45,32 | 42,49 | 42,49 | 40,83 | 13.562.845 |
| 30 ene 2024 | 44,63 | 45,40 | 43,59 | 43,65 | 41,95 | 11.516.826 |
| 29 ene 2024 | 47,65 | 48,08 | 45,01 | 45,01 | 43,26 | 15.504.134 |
| 26 ene 2024 | 49,02 | 49,74 | 47,79 | 47,81 | 45,95 | 14.071.222 |
| *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.