Mercados españoles abiertos en 8 hrs 27 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0883 -0,0024 (-0,22%) Petróleo Brent
77,18 -0,34 (-0,44%) Bitcoin EUR
64.969,38 +1.593,82 (+2,51%)
Hangzhou Star Shuaier Electric Appliance Co., Ltd. (002860.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 9,43 | 9,48 | 9,16 | 9,31 | 9,31 | 3.465.540 |
| 03 jun 2024 | 9,73 | 9,73 | 9,36 | 9,43 | 9,43 | 3.965.000 |
| 31 may 2024 | 9,69 | 9,78 | 9,63 | 9,76 | 9,76 | 2.488.158 |
| 30 may 2024 | 9,70 | 9,94 | 9,65 | 9,69 | 9,69 | 3.072.160 |
| 29 may 2024 | 9,59 | 9,86 | 9,53 | 9,72 | 9,72 | 4.011.940 |
| 28 may 2024 | 9,70 | 9,73 | 9,58 | 9,59 | 9,59 | 2.428.221 |
| 27 may 2024 | 9,66 | 9,73 | 9,48 | 9,71 | 9,71 | 2.642.705 |
| 24 may 2024 | 9,75 | 9,84 | 9,63 | 9,66 | 9,66 | 3.148.026 |
| 23 may 2024 | 10,02 | 10,04 | 9,67 | 9,74 | 9,74 | 6.180.368 |
| 23 may 2024 | 0.1 Dividendo | |||||
| 22 may 2024 | 9,88 | 10,21 | 9,88 | 10,18 | 10,08 | 6.158.220 |
| 21 may 2024 | 10,01 | 10,02 | 9,84 | 9,88 | 9,78 | 3.205.000 |
| 20 may 2024 | 10,05 | 10,07 | 9,98 | 10,00 | 9,90 | 3.454.255 |
| 17 may 2024 | 9,99 | 10,04 | 9,89 | 10,00 | 9,90 | 3.437.881 |
| 16 may 2024 | 10,04 | 10,10 | 9,97 | 10,01 | 9,91 | 3.269.689 |
| 15 may 2024 | 10,17 | 10,17 | 9,95 | 10,00 | 9,90 | 3.171.220 |
| 14 may 2024 | 10,00 | 10,20 | 10,00 | 10,13 | 10,03 | 4.746.340 |
| 13 may 2024 | 10,09 | 10,11 | 9,91 | 10,00 | 9,90 | 3.812.240 |
| 10 may 2024 | 10,25 | 10,27 | 10,06 | 10,10 | 10,00 | 4.230.539 |
| 09 may 2024 | 10,15 | 10,35 | 10,15 | 10,23 | 10,13 | 7.845.940 |
| 08 may 2024 | 10,15 | 10,73 | 10,11 | 10,20 | 10,10 | 9.394.164 |
| 07 may 2024 | 10,19 | 10,21 | 10,08 | 10,17 | 10,07 | 4.348.638 |
| 06 may 2024 | 10,16 | 10,19 | 10,06 | 10,19 | 10,09 | 6.074.837 |
| 30 abr 2024 | 10,10 | 10,16 | 9,98 | 10,03 | 9,93 | 5.696.676 |
| 29 abr 2024 | 9,78 | 10,09 | 9,71 | 10,09 | 9,99 | 7.948.706 |
| 26 abr 2024 | 9,64 | 9,84 | 9,53 | 9,79 | 9,69 | 7.615.044 |
| 25 abr 2024 | 9,55 | 10,02 | 9,39 | 9,76 | 9,66 | 8.503.332 |
| 24 abr 2024 | 9,48 | 9,69 | 9,43 | 9,54 | 9,45 | 7.174.279 |
| 23 abr 2024 | 9,43 | 10,03 | 9,41 | 9,45 | 9,36 | 10.165.213 |
| 22 abr 2024 | 9,16 | 9,29 | 8,95 | 9,16 | 9,07 | 4.178.363 |
| 19 abr 2024 | 9,22 | 9,43 | 9,15 | 9,23 | 9,14 | 4.902.919 |
| 18 abr 2024 | 9,40 | 9,59 | 9,16 | 9,34 | 9,25 | 5.654.706 |
| 17 abr 2024 | 8,81 | 9,42 | 8,74 | 9,40 | 9,31 | 7.392.291 |
| 16 abr 2024 | 9,21 | 9,21 | 8,42 | 8,56 | 8,48 | 8.610.803 |
| 15 abr 2024 | 9,76 | 9,87 | 9,11 | 9,30 | 9,21 | 7.637.570 |
| 12 abr 2024 | 9,68 | 9,97 | 9,68 | 9,79 | 9,69 | 5.962.424 |
| 11 abr 2024 | 9,78 | 9,85 | 9,54 | 9,68 | 9,58 | 6.366.950 |
| 10 abr 2024 | 10,40 | 10,40 | 9,76 | 9,88 | 9,78 | 7.096.700 |
| 09 abr 2024 | 10,07 | 10,30 | 10,03 | 10,28 | 10,18 | 3.433.745 |
| 08 abr 2024 | 10,32 | 10,37 | 10,02 | 10,07 | 9,97 | 3.922.018 |
| 03 abr 2024 | 10,42 | 10,48 | 10,30 | 10,39 | 10,29 | 3.188.996 |
| 02 abr 2024 | 10,48 | 10,51 | 10,35 | 10,46 | 10,36 | 5.015.188 |
| 01 abr 2024 | 10,28 | 10,42 | 10,23 | 10,42 | 10,32 | 4.812.427 |
| 29 mar 2024 | 10,40 | 10,40 | 10,00 | 10,19 | 10,09 | 4.851.940 |
| 28 mar 2024 | 9,70 | 10,08 | 9,68 | 9,95 | 9,85 | 3.988.558 |
| 27 mar 2024 | 10,06 | 10,15 | 9,70 | 9,70 | 9,60 | 3.532.421 |
| 26 mar 2024 | 10,01 | 10,12 | 9,77 | 10,03 | 9,93 | 3.620.434 |
| 25 mar 2024 | 10,26 | 10,33 | 9,95 | 9,99 | 9,89 | 4.293.700 |
| 22 mar 2024 | 10,40 | 10,45 | 10,18 | 10,26 | 10,16 | 4.640.569 |
| 21 mar 2024 | 10,49 | 10,57 | 10,27 | 10,46 | 10,36 | 4.095.500 |
| 20 mar 2024 | 10,45 | 10,55 | 10,40 | 10,48 | 10,38 | 3.879.910 |
| 19 mar 2024 | 10,42 | 10,54 | 10,36 | 10,43 | 10,33 | 3.581.799 |
| 18 mar 2024 | 10,32 | 10,44 | 10,29 | 10,42 | 10,32 | 5.780.066 |
| 15 mar 2024 | 10,18 | 10,27 | 10,11 | 10,27 | 10,17 | 4.562.433 |
| 14 mar 2024 | 10,22 | 10,31 | 10,02 | 10,19 | 10,09 | 4.136.957 |
| 13 mar 2024 | 10,20 | 10,38 | 10,12 | 10,31 | 10,21 | 5.048.337 |
| 12 mar 2024 | 10,10 | 10,18 | 9,98 | 10,16 | 10,06 | 4.764.465 |
| 11 mar 2024 | 9,85 | 10,12 | 9,82 | 10,10 | 10,00 | 6.390.786 |
| 08 mar 2024 | 9,60 | 9,83 | 9,58 | 9,80 | 9,70 | 3.060.708 |
| 07 mar 2024 | 9,84 | 9,98 | 9,62 | 9,67 | 9,58 | 3.906.920 |
| 06 mar 2024 | 9,57 | 9,95 | 9,49 | 9,80 | 9,70 | 5.078.051 |
| 05 mar 2024 | 9,71 | 9,80 | 9,52 | 9,57 | 9,48 | 4.401.571 |
| 04 mar 2024 | 9,96 | 10,00 | 9,68 | 9,84 | 9,74 | 5.199.806 |
| 01 mar 2024 | 9,72 | 9,85 | 9,61 | 9,85 | 9,75 | 5.207.254 |
| 29 feb 2024 | 9,30 | 9,78 | 9,30 | 9,76 | 9,66 | 6.564.053 |
| 28 feb 2024 | 10,19 | 10,43 | 9,42 | 9,43 | 9,34 | 11.168.876 |
| 27 feb 2024 | 9,93 | 10,14 | 9,82 | 10,13 | 10,03 | 5.419.194 |
| 26 feb 2024 | 9,80 | 10,12 | 9,80 | 10,00 | 9,90 | 7.695.365 |
| 23 feb 2024 | 9,54 | 9,71 | 9,36 | 9,70 | 9,60 | 5.533.146 |
| 22 feb 2024 | 9,29 | 9,47 | 9,29 | 9,43 | 9,34 | 4.483.506 |
| 21 feb 2024 | 9,03 | 9,67 | 8,89 | 9,28 | 9,19 | 6.447.344 |
| 20 feb 2024 | 8,96 | 9,08 | 8,74 | 9,05 | 8,96 | 5.319.096 |
| 19 feb 2024 | 8,45 | 9,13 | 8,45 | 8,98 | 8,89 | 10.732.116 |
| 08 feb 2024 | 7,65 | 8,34 | 7,50 | 8,34 | 8,26 | 9.193.497 |
| 07 feb 2024 | 7,77 | 7,89 | 7,46 | 7,58 | 7,51 | 9.735.336 |
| 06 feb 2024 | 7,40 | 8,17 | 7,09 | 7,82 | 7,74 | 12.413.094 |
| 05 feb 2024 | 8,70 | 8,70 | 7,88 | 7,88 | 7,80 | 8.173.138 |
| 02 feb 2024 | 9,30 | 9,50 | 8,39 | 8,75 | 8,66 | 7.146.323 |
| 01 feb 2024 | 9,40 | 9,56 | 9,13 | 9,30 | 9,21 | 5.564.680 |
| 31 ene 2024 | 9,96 | 10,09 | 9,45 | 9,46 | 9,37 | 6.378.804 |
| 30 ene 2024 | 10,33 | 10,42 | 9,97 | 9,99 | 9,89 | 4.528.165 |
| 29 ene 2024 | 10,86 | 10,90 | 10,28 | 10,32 | 10,22 | 5.709.560 |
| 26 ene 2024 | 10,98 | 11,17 | 10,78 | 10,85 | 10,74 | 4.548.556 |
| 25 ene 2024 | 10,71 | 10,99 | 10,59 | 10,97 | 10,86 | 6.553.112 |
| 24 ene 2024 | 11,01 | 11,03 | 10,36 | 10,72 | 10,61 | 7.913.133 |
| 23 ene 2024 | 10,96 | 11,12 | 10,61 | 10,88 | 10,77 | 5.797.591 |
| 22 ene 2024 | 12,16 | 12,17 | 10,96 | 11,00 | 10,89 | 7.622.423 |
| 19 ene 2024 | 12,42 | 12,53 | 12,16 | 12,18 | 12,06 | 3.656.352 |
| 18 ene 2024 | 12,46 | 12,56 | 12,04 | 12,42 | 12,30 | 6.878.921 |
| 17 ene 2024 | 12,82 | 12,85 | 12,51 | 12,51 | 12,39 | 2.871.128 |
| 16 ene 2024 | 12,79 | 12,93 | 12,65 | 12,87 | 12,74 | 3.654.562 |
| 15 ene 2024 | 12,85 | 12,95 | 12,73 | 12,79 | 12,66 | 3.503.521 |
| 12 ene 2024 | 12,87 | 13,09 | 12,83 | 12,92 | 12,79 | 4.146.900 |
| 11 ene 2024 | 12,71 | 12,97 | 12,69 | 12,90 | 12,77 | 3.716.960 |
| 10 ene 2024 | 12,74 | 12,95 | 12,59 | 12,73 | 12,60 | 3.450.245 |
| 09 ene 2024 | 12,64 | 12,93 | 12,57 | 12,78 | 12,65 | 3.766.380 |
| 08 ene 2024 | 12,77 | 12,89 | 12,61 | 12,63 | 12,51 | 3.409.087 |
| 05 ene 2024 | 12,99 | 13,09 | 12,76 | 12,85 | 12,72 | 4.021.908 |
| 04 ene 2024 | 13,00 | 13,08 | 12,95 | 13,05 | 12,92 | 3.018.904 |
| 03 ene 2024 | 12,99 | 13,08 | 12,91 | 13,04 | 12,91 | 4.167.227 |
| *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.