Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.372,03 +1.418,12 (+2,37%)
Tianjin Guifaxiang 18th Street Mahua Food Co.,Ltd. (002820.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 8,91 | 9,09 | 8,88 | 8,99 | 8,99 | 3.732.560 |
| 16 may 2024 | 8,82 | 8,96 | 8,82 | 8,91 | 8,91 | 3.729.900 |
| 15 may 2024 | 8,93 | 8,96 | 8,77 | 8,79 | 8,79 | 4.243.900 |
| 14 may 2024 | 8,76 | 8,94 | 8,76 | 8,93 | 8,93 | 4.795.420 |
| 13 may 2024 | 8,90 | 8,93 | 8,72 | 8,76 | 8,76 | 4.478.860 |
| 10 may 2024 | 9,08 | 9,26 | 8,96 | 8,98 | 8,98 | 4.208.520 |
| 09 may 2024 | 9,12 | 9,20 | 9,02 | 9,11 | 9,11 | 3.621.800 |
| 08 may 2024 | 9,22 | 9,22 | 9,04 | 9,07 | 9,07 | 4.205.740 |
| 07 may 2024 | 9,08 | 9,24 | 9,03 | 9,24 | 9,24 | 4.967.482 |
| 06 may 2024 | 8,94 | 9,08 | 8,93 | 9,07 | 9,07 | 5.227.660 |
| 30 abr 2024 | 8,77 | 8,94 | 8,71 | 8,89 | 8,89 | 5.125.860 |
| 29 abr 2024 | 8,55 | 8,83 | 8,55 | 8,80 | 8,80 | 5.887.960 |
| 26 abr 2024 | 8,35 | 8,60 | 8,34 | 8,59 | 8,59 | 6.147.722 |
| 25 abr 2024 | 8,46 | 8,55 | 8,26 | 8,40 | 8,40 | 8.065.830 |
| 24 abr 2024 | 8,46 | 8,64 | 8,41 | 8,63 | 8,63 | 4.711.800 |
| 23 abr 2024 | 8,31 | 8,53 | 8,28 | 8,45 | 8,45 | 4.733.760 |
| 22 abr 2024 | 8,28 | 8,43 | 8,10 | 8,32 | 8,32 | 5.923.030 |
| 19 abr 2024 | 8,40 | 8,50 | 8,20 | 8,31 | 8,31 | 5.830.700 |
| 18 abr 2024 | 8,48 | 8,69 | 8,25 | 8,47 | 8,47 | 11.848.844 |
| 17 abr 2024 | 7,93 | 8,46 | 7,93 | 8,46 | 8,46 | 5.031.600 |
| 16 abr 2024 | 8,35 | 8,44 | 7,65 | 7,69 | 7,69 | 11.662.892 |
| 15 abr 2024 | 9,17 | 9,25 | 8,30 | 8,50 | 8,50 | 10.080.900 |
| 12 abr 2024 | 9,11 | 9,34 | 9,10 | 9,17 | 9,17 | 4.678.260 |
| 11 abr 2024 | 9,10 | 9,27 | 8,88 | 9,14 | 9,14 | 5.633.084 |
| 10 abr 2024 | 9,46 | 9,47 | 9,00 | 9,11 | 9,11 | 6.768.980 |
| 09 abr 2024 | 9,39 | 9,50 | 9,12 | 9,41 | 9,41 | 7.593.066 |
| 08 abr 2024 | 9,71 | 9,72 | 9,39 | 9,49 | 9,49 | 6.829.286 |
| 03 abr 2024 | 9,68 | 9,80 | 9,51 | 9,74 | 9,74 | 4.810.660 |
| 02 abr 2024 | 9,60 | 9,70 | 9,53 | 9,62 | 9,62 | 4.691.508 |
| 01 abr 2024 | 9,36 | 9,58 | 9,32 | 9,58 | 9,58 | 4.968.220 |
| 29 mar 2024 | 9,17 | 9,30 | 9,08 | 9,34 | 9,34 | 2.683.610 |
| 28 mar 2024 | 9,08 | 9,28 | 9,00 | 9,19 | 9,19 | 5.588.920 |
| 27 mar 2024 | 9,25 | 9,45 | 9,08 | 9,09 | 9,09 | 6.359.418 |
| 26 mar 2024 | 9,05 | 9,25 | 9,01 | 9,24 | 9,24 | 5.539.048 |
| 25 mar 2024 | 9,20 | 9,34 | 9,03 | 9,05 | 9,05 | 5.527.460 |
| 22 mar 2024 | 9,55 | 9,61 | 9,20 | 9,27 | 9,27 | 8.692.380 |
| 21 mar 2024 | 9,49 | 9,63 | 9,30 | 9,63 | 9,63 | 7.223.894 |
| 20 mar 2024 | 9,21 | 9,37 | 9,20 | 9,37 | 9,37 | 4.715.060 |
| 19 mar 2024 | 9,20 | 9,33 | 9,17 | 9,23 | 9,23 | 4.386.500 |
| 18 mar 2024 | 9,04 | 9,22 | 9,01 | 9,20 | 9,20 | 4.520.016 |
| 15 mar 2024 | 8,96 | 9,09 | 8,93 | 9,09 | 9,09 | 4.243.000 |
| 14 mar 2024 | 8,92 | 9,09 | 8,81 | 9,00 | 9,00 | 5.204.460 |
| 13 mar 2024 | 8,90 | 9,05 | 8,81 | 8,96 | 8,96 | 6.571.054 |
| 12 mar 2024 | 8,78 | 8,91 | 8,73 | 8,91 | 8,91 | 7.078.414 |
| 11 mar 2024 | 8,52 | 8,80 | 8,51 | 8,80 | 8,80 | 7.400.190 |
| 08 mar 2024 | 8,57 | 8,61 | 8,38 | 8,53 | 8,53 | 4.694.100 |
| 07 mar 2024 | 8,45 | 8,62 | 8,45 | 8,54 | 8,54 | 6.337.920 |
| 06 mar 2024 | 8,35 | 8,50 | 8,32 | 8,45 | 8,45 | 4.758.360 |
| 05 mar 2024 | 8,55 | 8,56 | 8,39 | 8,42 | 8,42 | 5.200.000 |
| 04 mar 2024 | 8,54 | 8,60 | 8,39 | 8,54 | 8,54 | 6.480.320 |
| 01 mar 2024 | 8,48 | 8,56 | 8,37 | 8,53 | 8,53 | 7.381.100 |
| 29 feb 2024 | 8,14 | 8,47 | 8,08 | 8,46 | 8,46 | 10.262.900 |
| 28 feb 2024 | 8,95 | 9,20 | 8,19 | 8,24 | 8,24 | 14.198.520 |
| 27 feb 2024 | 8,73 | 8,95 | 8,63 | 8,92 | 8,92 | 7.658.720 |
| 26 feb 2024 | 8,70 | 8,92 | 8,60 | 8,74 | 8,74 | 9.272.360 |
| 23 feb 2024 | 8,35 | 8,71 | 8,35 | 8,69 | 8,69 | 8.315.794 |
| 22 feb 2024 | 8,08 | 8,35 | 8,05 | 8,35 | 8,35 | 7.530.440 |
| 21 feb 2024 | 7,85 | 8,39 | 7,75 | 8,12 | 8,12 | 11.107.454 |
| 20 feb 2024 | 7,88 | 8,03 | 7,69 | 7,93 | 7,93 | 9.321.802 |
| 19 feb 2024 | 7,53 | 7,91 | 7,53 | 7,89 | 7,89 | 14.295.440 |
| 08 feb 2024 | 6,98 | 7,57 | 6,84 | 7,51 | 7,51 | 19.949.332 |
| 07 feb 2024 | 7,49 | 7,49 | 6,78 | 6,92 | 6,92 | 19.318.820 |
| 06 feb 2024 | 7,27 | 7,62 | 6,77 | 7,27 | 7,27 | 17.587.789 |
| 05 feb 2024 | 8,70 | 8,79 | 7,47 | 7,52 | 7,52 | 15.707.661 |
| 02 feb 2024 | 8,62 | 8,94 | 8,00 | 8,30 | 8,30 | 8.403.800 |
| 01 feb 2024 | 8,80 | 8,86 | 8,33 | 8,60 | 8,60 | 7.795.200 |
| 31 ene 2024 | 9,50 | 9,61 | 8,82 | 8,85 | 8,85 | 7.603.060 |
| 30 ene 2024 | 9,92 | 10,03 | 9,53 | 9,57 | 9,57 | 4.762.900 |
| 29 ene 2024 | 10,39 | 10,41 | 9,97 | 10,06 | 10,06 | 4.701.800 |
| 26 ene 2024 | 10,29 | 10,63 | 10,23 | 10,41 | 10,41 | 5.442.410 |
| 25 ene 2024 | 10,03 | 10,32 | 9,83 | 10,30 | 10,30 | 7.702.460 |
| 24 ene 2024 | 9,61 | 10,03 | 9,35 | 10,00 | 10,00 | 8.690.680 |
| 23 ene 2024 | 9,91 | 9,91 | 9,39 | 9,60 | 9,60 | 8.887.369 |
| 22 ene 2024 | 10,63 | 10,65 | 9,86 | 9,90 | 9,90 | 8.204.240 |
| 19 ene 2024 | 10,75 | 10,85 | 10,61 | 10,69 | 10,69 | 6.910.370 |
| 18 ene 2024 | 11,00 | 11,02 | 10,46 | 10,78 | 10,78 | 10.324.800 |
| 17 ene 2024 | 11,38 | 11,44 | 11,00 | 11,02 | 11,02 | 8.274.566 |
| 16 ene 2024 | 11,47 | 11,65 | 11,20 | 11,43 | 11,43 | 12.694.660 |
| 15 ene 2024 | 11,42 | 11,78 | 11,38 | 11,53 | 11,53 | 14.991.924 |
| 12 ene 2024 | 11,50 | 11,82 | 11,40 | 11,43 | 11,43 | 20.574.776 |
| 11 ene 2024 | 11,70 | 12,16 | 11,49 | 11,58 | 11,58 | 31.686.250 |
| 10 ene 2024 | 11,27 | 11,89 | 11,18 | 11,89 | 11,89 | 22.036.580 |
| 09 ene 2024 | 11,17 | 11,37 | 11,17 | 11,27 | 11,27 | 3.319.474 |
| 08 ene 2024 | 11,25 | 11,40 | 11,15 | 11,18 | 11,18 | 4.381.540 |
| 05 ene 2024 | 11,51 | 11,58 | 11,26 | 11,30 | 11,30 | 4.820.320 |
| 04 ene 2024 | 11,62 | 11,72 | 11,39 | 11,51 | 11,51 | 6.373.620 |
| 03 ene 2024 | 11,65 | 11,73 | 11,51 | 11,62 | 11,62 | 5.377.831 |
| 02 ene 2024 | 11,45 | 11,79 | 11,40 | 11,69 | 11,69 | 8.407.440 |
| 29 dic 2023 | 11,34 | 11,44 | 11,20 | 11,42 | 11,42 | 7.364.831 |
| 28 dic 2023 | 11,35 | 11,36 | 11,08 | 11,24 | 11,24 | 7.495.400 |
| 27 dic 2023 | 10,91 | 11,51 | 10,76 | 11,38 | 11,38 | 8.649.420 |
| 26 dic 2023 | 11,10 | 11,17 | 10,79 | 10,80 | 10,80 | 4.637.340 |
| 25 dic 2023 | 11,11 | 11,17 | 10,82 | 11,01 | 11,01 | 4.461.060 |
| 22 dic 2023 | 11,34 | 11,55 | 11,01 | 11,11 | 11,11 | 4.726.536 |
| 21 dic 2023 | 11,14 | 11,38 | 11,06 | 11,34 | 11,34 | 4.553.500 |
| 20 dic 2023 | 11,40 | 11,47 | 11,16 | 11,21 | 11,21 | 4.531.200 |
| 19 dic 2023 | 11,37 | 11,48 | 11,24 | 11,37 | 11,37 | 3.603.320 |
| 18 dic 2023 | 11,44 | 11,67 | 11,33 | 11,36 | 11,36 | 5.811.731 |
| 15 dic 2023 | 11,52 | 11,63 | 11,38 | 11,50 | 11,50 | 6.233.850 |
| 14 dic 2023 | 11,43 | 11,88 | 11,43 | 11,52 | 11,52 | 7.150.200 |
| *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.