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
56.913,84 -223,34 (-0,39%)
Suntak Technology Co.,Ltd. (002815.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 | 8,90 | 9,48 | 8,84 | 9,38 | 9,38 | 51.382.130 |
| 27 jun 2024 | 9,05 | 9,35 | 8,97 | 9,00 | 9,00 | 41.747.252 |
| 26 jun 2024 | 8,65 | 9,22 | 8,51 | 9,11 | 9,11 | 36.588.053 |
| 25 jun 2024 | 8,94 | 9,09 | 8,61 | 8,70 | 8,70 | 38.685.897 |
| 24 jun 2024 | 8,93 | 9,42 | 8,90 | 9,02 | 9,02 | 39.464.450 |
| 21 jun 2024 | 8,99 | 9,20 | 8,85 | 9,10 | 9,10 | 33.122.095 |
| 20 jun 2024 | 9,26 | 9,58 | 9,07 | 9,08 | 9,08 | 43.412.471 |
| 19 jun 2024 | 9,59 | 9,63 | 9,26 | 9,27 | 9,27 | 42.393.218 |
| 18 jun 2024 | 9,60 | 9,67 | 9,43 | 9,59 | 9,59 | 46.100.774 |
| 17 jun 2024 | 9,51 | 9,91 | 9,36 | 9,64 | 9,64 | 77.018.646 |
| 14 jun 2024 | 8,91 | 9,75 | 8,76 | 9,68 | 9,68 | 89.243.124 |
| 13 jun 2024 | 9,26 | 9,27 | 8,97 | 9,01 | 9,01 | 49.486.776 |
| 12 jun 2024 | 8,97 | 9,25 | 8,89 | 9,25 | 9,25 | 72.615.798 |
| 11 jun 2024 | 8,31 | 9,16 | 8,09 | 8,98 | 8,98 | 69.831.134 |
| 07 jun 2024 | 8,65 | 8,80 | 8,36 | 8,45 | 8,45 | 72.656.722 |
| 06 jun 2024 | 8,26 | 8,99 | 8,26 | 8,91 | 8,91 | 80.398.114 |
| 05 jun 2024 | 8,24 | 8,36 | 8,16 | 8,17 | 8,17 | 8.146.800 |
| 04 jun 2024 | 8,40 | 8,49 | 8,10 | 8,26 | 8,26 | 10.121.911 |
| 03 jun 2024 | 8,47 | 8,57 | 8,34 | 8,42 | 8,42 | 10.311.587 |
| 31 may 2024 | 8,30 | 8,55 | 8,28 | 8,44 | 8,44 | 8.026.332 |
| 30 may 2024 | 8,17 | 8,36 | 8,05 | 8,31 | 8,31 | 7.628.000 |
| 29 may 2024 | 8,16 | 8,32 | 8,16 | 8,21 | 8,21 | 6.561.032 |
| 28 may 2024 | 8,33 | 8,46 | 8,17 | 8,21 | 8,21 | 9.855.826 |
| 27 may 2024 | 8,33 | 8,44 | 8,07 | 8,36 | 8,36 | 10.487.024 |
| 24 may 2024 | 8,45 | 8,60 | 8,33 | 8,33 | 8,33 | 14.691.100 |
| 24 may 2024 | 0.2 Dividendo | |||||
| 23 may 2024 | 8,72 | 8,82 | 8,63 | 8,68 | 8,48 | 13.540.630 |
| 22 may 2024 | 8,80 | 8,81 | 8,58 | 8,72 | 8,52 | 10.367.200 |
| 21 may 2024 | 8,65 | 8,67 | 8,54 | 8,61 | 8,41 | 7.415.667 |
| 20 may 2024 | 8,61 | 8,69 | 8,55 | 8,61 | 8,41 | 7.669.800 |
| 17 may 2024 | 8,35 | 8,59 | 8,31 | 8,59 | 8,39 | 7.229.405 |
| 16 may 2024 | 8,28 | 8,44 | 8,28 | 8,37 | 8,18 | 6.174.300 |
| 15 may 2024 | 8,35 | 8,41 | 8,24 | 8,28 | 8,09 | 4.836.300 |
| 14 may 2024 | 8,28 | 8,46 | 8,26 | 8,35 | 8,16 | 5.424.900 |
| 13 may 2024 | 8,36 | 8,42 | 8,27 | 8,31 | 8,12 | 5.785.200 |
| 10 may 2024 | 8,59 | 8,61 | 8,40 | 8,43 | 8,24 | 5.672.300 |
| 09 may 2024 | 8,45 | 8,62 | 8,45 | 8,59 | 8,39 | 6.544.600 |
| 08 may 2024 | 8,62 | 8,62 | 8,46 | 8,47 | 8,27 | 6.356.900 |
| 07 may 2024 | 8,57 | 8,78 | 8,57 | 8,64 | 8,44 | 8.188.300 |
| 06 may 2024 | 8,51 | 8,70 | 8,51 | 8,62 | 8,42 | 10.183.800 |
| 30 abr 2024 | 8,50 | 8,53 | 8,38 | 8,48 | 8,28 | 8.680.100 |
| 29 abr 2024 | 8,19 | 8,49 | 8,18 | 8,48 | 8,28 | 11.447.905 |
| 26 abr 2024 | 7,99 | 8,21 | 7,93 | 8,18 | 7,99 | 10.021.400 |
| 25 abr 2024 | 7,90 | 8,05 | 7,84 | 8,01 | 7,83 | 7.431.988 |
| 24 abr 2024 | 7,65 | 7,96 | 7,62 | 7,96 | 7,78 | 9.981.399 |
| 23 abr 2024 | 7,71 | 7,88 | 7,58 | 7,63 | 7,45 | 6.886.755 |
| 22 abr 2024 | 7,68 | 7,80 | 7,49 | 7,69 | 7,51 | 7.202.700 |
| 19 abr 2024 | 7,83 | 7,87 | 7,67 | 7,75 | 7,57 | 7.797.154 |
| 18 abr 2024 | 8,02 | 8,07 | 7,86 | 7,88 | 7,70 | 9.058.000 |
| 17 abr 2024 | 7,59 | 8,00 | 7,58 | 8,00 | 7,82 | 12.486.953 |
| 16 abr 2024 | 7,79 | 7,83 | 7,48 | 7,49 | 7,32 | 13.323.551 |
| 15 abr 2024 | 8,01 | 8,19 | 7,64 | 7,81 | 7,63 | 18.680.881 |
| 12 abr 2024 | 8,17 | 8,46 | 8,17 | 8,22 | 8,03 | 10.401.000 |
| 11 abr 2024 | 8,11 | 8,31 | 8,07 | 8,15 | 7,96 | 7.628.630 |
| 10 abr 2024 | 8,43 | 8,43 | 8,09 | 8,17 | 7,98 | 8.177.983 |
| 09 abr 2024 | 8,38 | 8,43 | 8,28 | 8,42 | 8,23 | 7.471.600 |
| 08 abr 2024 | 8,57 | 8,60 | 8,32 | 8,33 | 8,14 | 8.691.572 |
| 03 abr 2024 | 8,66 | 8,70 | 8,52 | 8,60 | 8,40 | 8.934.600 |
| 02 abr 2024 | 8,87 | 8,87 | 8,67 | 8,71 | 8,51 | 8.660.100 |
| 01 abr 2024 | 8,80 | 8,97 | 8,75 | 8,87 | 8,67 | 12.732.997 |
| 29 mar 2024 | 8,55 | 8,60 | 8,46 | 8,78 | 8,58 | 4.269.700 |
| 28 mar 2024 | 8,28 | 8,70 | 8,24 | 8,58 | 8,38 | 13.284.398 |
| 27 mar 2024 | 8,65 | 8,65 | 8,26 | 8,28 | 8,09 | 10.813.951 |
| 26 mar 2024 | 8,66 | 8,83 | 8,52 | 8,65 | 8,45 | 9.969.281 |
| 25 mar 2024 | 8,92 | 8,99 | 8,60 | 8,66 | 8,46 | 12.894.918 |
| 22 mar 2024 | 9,02 | 9,10 | 8,89 | 9,00 | 8,79 | 11.226.971 |
| 21 mar 2024 | 9,17 | 9,21 | 8,99 | 9,05 | 8,84 | 13.883.300 |
| 20 mar 2024 | 9,14 | 9,27 | 9,10 | 9,18 | 8,97 | 14.951.134 |
| 19 mar 2024 | 9,30 | 9,37 | 9,13 | 9,16 | 8,95 | 18.124.988 |
| 18 mar 2024 | 8,85 | 9,14 | 8,84 | 9,14 | 8,93 | 17.369.156 |
| 15 mar 2024 | 8,76 | 8,86 | 8,66 | 8,84 | 8,64 | 11.841.054 |
| 14 mar 2024 | 8,87 | 8,94 | 8,65 | 8,79 | 8,59 | 15.520.089 |
| 13 mar 2024 | 8,92 | 9,08 | 8,85 | 8,95 | 8,74 | 18.850.214 |
| 12 mar 2024 | 8,88 | 8,96 | 8,77 | 8,86 | 8,66 | 18.726.135 |
| 11 mar 2024 | 8,97 | 9,00 | 8,74 | 8,93 | 8,72 | 32.628.035 |
| 08 mar 2024 | 8,55 | 9,27 | 8,52 | 9,21 | 9,00 | 27.194.490 |
| 07 mar 2024 | 8,78 | 8,96 | 8,60 | 8,60 | 8,40 | 13.113.000 |
| 06 mar 2024 | 8,60 | 8,77 | 8,49 | 8,69 | 8,49 | 13.022.000 |
| 05 mar 2024 | 8,77 | 8,86 | 8,64 | 8,70 | 8,50 | 12.971.000 |
| 04 mar 2024 | 8,83 | 8,96 | 8,68 | 8,86 | 8,66 | 16.059.900 |
| 01 mar 2024 | 8,50 | 8,77 | 8,45 | 8,73 | 8,53 | 15.845.600 |
| 29 feb 2024 | 8,06 | 8,51 | 8,04 | 8,51 | 8,31 | 14.740.319 |
| 28 feb 2024 | 8,73 | 8,79 | 8,02 | 8,09 | 7,90 | 24.645.775 |
| 27 feb 2024 | 8,27 | 8,64 | 8,22 | 8,64 | 8,44 | 12.745.017 |
| 26 feb 2024 | 8,23 | 8,41 | 8,19 | 8,28 | 8,09 | 10.679.498 |
| 23 feb 2024 | 8,08 | 8,26 | 8,03 | 8,26 | 8,07 | 10.463.695 |
| 22 feb 2024 | 7,88 | 8,12 | 7,86 | 8,09 | 7,90 | 11.174.650 |
| 21 feb 2024 | 7,79 | 8,13 | 7,76 | 7,88 | 7,70 | 12.298.992 |
| 20 feb 2024 | 7,84 | 7,92 | 7,71 | 7,88 | 7,70 | 9.085.817 |
| 19 feb 2024 | 7,84 | 7,91 | 7,71 | 7,87 | 7,69 | 14.752.410 |
| 08 feb 2024 | 7,62 | 7,78 | 7,42 | 7,75 | 7,57 | 18.311.442 |
| 07 feb 2024 | 7,05 | 7,54 | 7,03 | 7,37 | 7,20 | 17.902.450 |
| 06 feb 2024 | 6,40 | 7,08 | 6,33 | 7,01 | 6,85 | 15.717.211 |
| 05 feb 2024 | 7,03 | 7,03 | 6,36 | 6,48 | 6,33 | 15.379.402 |
| 02 feb 2024 | 7,44 | 7,58 | 6,84 | 7,07 | 6,91 | 12.593.292 |
| 01 feb 2024 | 7,47 | 7,63 | 7,30 | 7,44 | 7,27 | 8.736.801 |
| 31 ene 2024 | 7,87 | 7,93 | 7,48 | 7,54 | 7,37 | 10.500.676 |
| 30 ene 2024 | 8,02 | 8,18 | 7,88 | 7,89 | 7,71 | 7.121.800 |
| 29 ene 2024 | 8,31 | 8,39 | 8,09 | 8,11 | 7,92 | 6.959.381 |
| 26 ene 2024 | 8,39 | 8,45 | 8,26 | 8,29 | 8,10 | 7.867.100 |
| *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.