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
56.574,79 -1.092,38 (-1,89%)
Zhejiang Jiemei Electronic And Technology Co., Ltd. (002859.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 | 19,70 | 20,63 | 19,56 | 20,08 | 20,08 | 4.111.260 |
| 27 jun 2024 | 20,20 | 20,50 | 19,72 | 19,83 | 19,83 | 4.043.680 |
| 26 jun 2024 | 19,65 | 20,27 | 19,34 | 20,20 | 20,20 | 4.147.765 |
| 25 jun 2024 | 20,43 | 20,62 | 19,50 | 19,62 | 19,62 | 5.725.360 |
| 24 jun 2024 | 21,05 | 21,48 | 20,55 | 20,64 | 20,64 | 4.650.080 |
| 21 jun 2024 | 21,00 | 21,40 | 20,72 | 21,26 | 21,26 | 3.757.784 |
| 20 jun 2024 | 21,61 | 21,82 | 21,05 | 21,15 | 21,15 | 4.008.380 |
| 19 jun 2024 | 21,77 | 22,05 | 21,60 | 21,73 | 21,73 | 4.206.900 |
| 18 jun 2024 | 21,53 | 22,10 | 21,46 | 21,76 | 21,76 | 8.022.880 |
| 17 jun 2024 | 20,60 | 21,98 | 20,53 | 21,43 | 21,43 | 7.461.953 |
| 14 jun 2024 | 20,37 | 20,98 | 20,15 | 20,73 | 20,73 | 4.879.627 |
| 13 jun 2024 | 20,16 | 20,50 | 19,88 | 20,29 | 20,29 | 3.416.480 |
| 12 jun 2024 | 20,00 | 20,60 | 19,96 | 20,08 | 20,08 | 3.474.100 |
| 11 jun 2024 | 19,57 | 19,97 | 19,21 | 19,97 | 19,97 | 3.609.780 |
| 07 jun 2024 | 19,53 | 19,80 | 19,27 | 19,58 | 19,58 | 2.566.300 |
| 06 jun 2024 | 20,10 | 20,31 | 19,37 | 19,50 | 19,50 | 5.123.140 |
| 05 jun 2024 | 19,90 | 20,43 | 19,89 | 20,02 | 20,02 | 3.968.488 |
| 05 jun 2024 | 0.2 Dividendo | |||||
| 04 jun 2024 | 20,35 | 20,35 | 19,93 | 20,11 | 19,91 | 2.701.405 |
| 03 jun 2024 | 20,65 | 20,82 | 20,17 | 20,35 | 20,15 | 2.833.100 |
| 31 may 2024 | 20,48 | 20,91 | 20,47 | 20,73 | 20,52 | 3.138.920 |
| 30 may 2024 | 20,01 | 20,64 | 19,80 | 20,47 | 20,27 | 3.280.300 |
| 29 may 2024 | 20,67 | 20,84 | 20,03 | 20,13 | 19,93 | 4.534.654 |
| 28 may 2024 | 20,68 | 21,04 | 20,50 | 20,66 | 20,45 | 3.213.400 |
| 27 may 2024 | 20,71 | 20,84 | 19,93 | 20,75 | 20,54 | 4.946.023 |
| 24 may 2024 | 21,41 | 21,55 | 20,70 | 20,75 | 20,54 | 4.942.512 |
| 23 may 2024 | 21,76 | 21,93 | 21,33 | 21,55 | 21,34 | 5.215.167 |
| 22 may 2024 | 21,31 | 21,82 | 20,98 | 21,73 | 21,51 | 6.442.857 |
| 21 may 2024 | 21,01 | 21,27 | 20,87 | 21,08 | 20,87 | 5.399.270 |
| 20 may 2024 | 21,64 | 21,64 | 20,78 | 21,04 | 20,83 | 10.485.604 |
| 17 may 2024 | 19,52 | 21,47 | 19,48 | 21,47 | 21,26 | 11.432.405 |
| 16 may 2024 | 19,95 | 20,04 | 19,50 | 19,52 | 19,33 | 6.313.682 |
| 15 may 2024 | 20,21 | 20,50 | 19,76 | 19,82 | 19,62 | 3.543.909 |
| 14 may 2024 | 20,24 | 20,51 | 20,14 | 20,26 | 20,06 | 3.011.198 |
| 13 may 2024 | 20,52 | 20,52 | 20,11 | 20,22 | 20,02 | 3.202.136 |
| 10 may 2024 | 21,01 | 21,09 | 20,60 | 20,66 | 20,45 | 3.330.144 |
| 09 may 2024 | 20,73 | 21,09 | 20,73 | 20,97 | 20,76 | 3.183.071 |
| 08 may 2024 | 21,31 | 21,43 | 20,76 | 20,80 | 20,59 | 4.328.604 |
| 07 may 2024 | 20,81 | 21,45 | 20,68 | 21,37 | 21,16 | 6.556.567 |
| 06 may 2024 | 20,85 | 21,12 | 20,65 | 20,80 | 20,59 | 6.343.373 |
| 30 abr 2024 | 20,93 | 20,96 | 20,49 | 20,53 | 20,33 | 5.794.708 |
| 29 abr 2024 | 20,30 | 21,03 | 20,18 | 20,96 | 20,75 | 7.046.928 |
| 26 abr 2024 | 19,73 | 20,21 | 19,72 | 20,20 | 20,00 | 5.331.058 |
| 25 abr 2024 | 19,99 | 20,20 | 19,60 | 19,65 | 19,45 | 4.398.700 |
| 24 abr 2024 | 19,73 | 20,25 | 19,57 | 20,12 | 19,92 | 4.488.242 |
| 23 abr 2024 | 19,64 | 19,81 | 19,15 | 19,73 | 19,53 | 8.747.850 |
| 22 abr 2024 | 19,69 | 20,13 | 19,30 | 20,04 | 19,84 | 6.506.793 |
| 19 abr 2024 | 20,08 | 20,18 | 19,36 | 19,69 | 19,49 | 5.256.787 |
| 18 abr 2024 | 20,30 | 20,49 | 19,86 | 20,23 | 20,03 | 5.257.452 |
| 17 abr 2024 | 19,91 | 20,74 | 19,91 | 20,42 | 20,22 | 4.864.919 |
| 16 abr 2024 | 19,95 | 20,31 | 19,66 | 19,75 | 19,55 | 5.110.586 |
| 15 abr 2024 | 20,42 | 20,86 | 19,98 | 20,29 | 20,09 | 3.741.900 |
| 12 abr 2024 | 20,74 | 20,98 | 20,42 | 20,49 | 20,29 | 3.255.600 |
| 11 abr 2024 | 20,66 | 21,20 | 20,64 | 20,71 | 20,50 | 2.297.513 |
| 10 abr 2024 | 21,20 | 21,30 | 20,72 | 20,90 | 20,69 | 2.864.047 |
| 09 abr 2024 | 20,60 | 21,36 | 20,60 | 21,32 | 21,11 | 4.310.912 |
| 08 abr 2024 | 21,32 | 21,49 | 20,60 | 20,65 | 20,44 | 4.932.758 |
| 03 abr 2024 | 21,70 | 21,98 | 21,41 | 21,54 | 21,33 | 4.018.414 |
| 02 abr 2024 | 21,84 | 21,93 | 21,58 | 21,75 | 21,53 | 2.708.142 |
| 01 abr 2024 | 21,62 | 22,54 | 21,40 | 21,89 | 21,67 | 6.186.921 |
| 29 mar 2024 | 21,96 | 21,96 | 21,30 | 21,60 | 21,39 | 1.284.284 |
| 28 mar 2024 | 21,20 | 21,90 | 21,11 | 21,70 | 21,48 | 3.531.750 |
| 27 mar 2024 | 22,53 | 22,58 | 21,06 | 21,10 | 20,89 | 6.213.026 |
| 26 mar 2024 | 22,15 | 22,53 | 22,10 | 22,43 | 22,21 | 3.094.530 |
| 25 mar 2024 | 22,66 | 22,79 | 22,04 | 22,05 | 21,83 | 2.726.367 |
| 22 mar 2024 | 22,97 | 23,13 | 22,36 | 22,63 | 22,40 | 4.167.002 |
| 21 mar 2024 | 23,35 | 23,39 | 22,87 | 22,97 | 22,74 | 2.884.525 |
| 20 mar 2024 | 23,59 | 23,59 | 23,09 | 23,33 | 23,10 | 2.327.450 |
| 19 mar 2024 | 23,81 | 23,95 | 23,52 | 23,55 | 23,32 | 2.807.334 |
| 18 mar 2024 | 23,38 | 23,85 | 23,11 | 23,80 | 23,56 | 3.670.046 |
| 15 mar 2024 | 22,90 | 23,38 | 22,46 | 23,38 | 23,15 | 4.848.061 |
| 14 mar 2024 | 23,49 | 23,61 | 22,71 | 22,92 | 22,69 | 2.826.631 |
| 13 mar 2024 | 23,16 | 23,72 | 22,85 | 23,46 | 23,23 | 4.236.809 |
| 12 mar 2024 | 22,82 | 23,53 | 22,62 | 23,15 | 22,92 | 3.586.500 |
| 11 mar 2024 | 22,30 | 22,80 | 21,92 | 22,78 | 22,55 | 4.629.526 |
| 08 mar 2024 | 22,30 | 22,58 | 22,02 | 22,38 | 22,16 | 3.271.462 |
| 07 mar 2024 | 22,28 | 22,80 | 22,22 | 22,35 | 22,13 | 4.708.806 |
| 06 mar 2024 | 22,40 | 22,70 | 21,72 | 22,32 | 22,10 | 7.609.514 |
| 05 mar 2024 | 22,88 | 23,00 | 22,46 | 22,58 | 22,36 | 4.527.662 |
| 04 mar 2024 | 23,20 | 23,71 | 22,60 | 22,89 | 22,66 | 6.826.263 |
| 01 mar 2024 | 22,46 | 23,10 | 22,25 | 23,10 | 22,87 | 7.128.404 |
| 29 feb 2024 | 21,66 | 22,56 | 21,44 | 22,44 | 22,22 | 7.021.880 |
| 28 feb 2024 | 22,69 | 23,51 | 21,41 | 21,41 | 21,20 | 10.460.057 |
| 27 feb 2024 | 20,88 | 22,22 | 20,72 | 22,07 | 21,85 | 6.296.100 |
| 26 feb 2024 | 20,98 | 21,24 | 20,71 | 20,93 | 20,72 | 4.535.806 |
| 23 feb 2024 | 20,90 | 21,01 | 20,59 | 20,98 | 20,77 | 3.806.941 |
| 22 feb 2024 | 21,01 | 21,20 | 20,54 | 20,89 | 20,68 | 4.280.513 |
| 21 feb 2024 | 20,55 | 21,53 | 20,35 | 21,15 | 20,94 | 5.464.298 |
| 20 feb 2024 | 20,65 | 20,84 | 20,25 | 20,71 | 20,50 | 3.767.065 |
| 19 feb 2024 | 20,91 | 20,95 | 20,27 | 20,64 | 20,43 | 5.574.448 |
| 08 feb 2024 | 20,00 | 21,43 | 19,96 | 20,61 | 20,41 | 7.212.092 |
| 07 feb 2024 | 19,44 | 20,86 | 19,15 | 20,11 | 19,91 | 8.893.166 |
| 06 feb 2024 | 17,00 | 19,13 | 16,60 | 19,13 | 18,94 | 6.841.215 |
| 05 feb 2024 | 17,97 | 18,09 | 16,75 | 17,39 | 17,22 | 7.787.461 |
| 02 feb 2024 | 19,11 | 19,32 | 17,41 | 17,92 | 17,74 | 5.825.545 |
| 01 feb 2024 | 19,41 | 19,73 | 18,90 | 19,13 | 18,94 | 4.848.074 |
| 31 ene 2024 | 20,16 | 20,25 | 19,30 | 19,39 | 19,20 | 4.783.763 |
| 30 ene 2024 | 20,82 | 21,00 | 20,18 | 20,22 | 20,02 | 4.532.815 |
| 29 ene 2024 | 21,76 | 21,81 | 20,66 | 20,84 | 20,63 | 5.078.003 |
| 26 ene 2024 | 21,83 | 22,10 | 21,51 | 21,74 | 21,52 | 7.747.300 |
| *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.