Mercados españoles cerrados en 3 hrs 31 min
IBEX 35
11.115,80 +83,50 (+0,76%) Euro Stoxx 50
4.949,42 +42,12 (+0,86%) Dólar/Euro
1,0738 +0,0040 (+0,38%) Petróleo Brent
85,62 +0,38 (+0,45%) Oro
2.340,30 +9,10 (+0,39%) Bitcoin EUR
57.125,36 -2.775,35 (-4,63%)
Shenzhen Sunnypol Optoelectronics Co.,Ltd. (002876.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 24,00 | 24,13 | 22,90 | 22,97 | 22,97 | 3.509.300 |
| 21 jun 2024 | 24,00 | 24,44 | 23,58 | 24,29 | 24,29 | 2.519.400 |
| 20 jun 2024 | 24,92 | 25,17 | 24,33 | 24,36 | 24,36 | 2.061.515 |
| 19 jun 2024 | 25,43 | 25,66 | 24,78 | 25,09 | 25,09 | 2.685.900 |
| 18 jun 2024 | 25,45 | 25,68 | 25,03 | 25,30 | 25,30 | 3.483.134 |
| 17 jun 2024 | 24,83 | 25,70 | 24,36 | 25,34 | 25,34 | 5.141.900 |
| 14 jun 2024 | 24,86 | 24,99 | 24,52 | 24,83 | 24,83 | 2.191.628 |
| 13 jun 2024 | 24,90 | 25,24 | 24,70 | 24,93 | 24,93 | 3.168.769 |
| 12 jun 2024 | 24,33 | 25,30 | 24,33 | 24,80 | 24,80 | 4.415.100 |
| 11 jun 2024 | 23,34 | 24,33 | 22,91 | 24,30 | 24,30 | 3.634.393 |
| 07 jun 2024 | 23,27 | 23,70 | 23,04 | 23,39 | 23,39 | 2.918.100 |
| 06 jun 2024 | 24,28 | 24,94 | 22,82 | 23,03 | 23,03 | 5.424.767 |
| 05 jun 2024 | 24,69 | 24,99 | 24,20 | 24,20 | 24,20 | 3.011.500 |
| 04 jun 2024 | 25,59 | 25,59 | 24,45 | 24,79 | 24,79 | 5.365.392 |
| 03 jun 2024 | 25,55 | 25,99 | 25,24 | 25,79 | 25,79 | 4.951.767 |
| 31 may 2024 | 26,00 | 26,34 | 25,60 | 25,70 | 25,70 | 6.387.135 |
| 30 may 2024 | 24,53 | 26,60 | 24,38 | 25,92 | 25,92 | 8.837.944 |
| 29 may 2024 | 24,42 | 24,98 | 24,33 | 24,80 | 24,80 | 1.855.600 |
| 29 may 2024 | 0.025 Dividendo | |||||
| 28 may 2024 | 24,66 | 24,98 | 24,24 | 24,57 | 24,55 | 2.682.700 |
| 27 may 2024 | 24,24 | 24,55 | 23,55 | 24,53 | 24,51 | 2.692.378 |
| 24 may 2024 | 24,80 | 25,15 | 24,35 | 24,35 | 24,33 | 2.718.600 |
| 23 may 2024 | 25,32 | 25,85 | 24,83 | 24,89 | 24,86 | 3.529.460 |
| 22 may 2024 | 25,00 | 25,56 | 24,87 | 25,51 | 25,48 | 2.911.292 |
| 21 may 2024 | 24,90 | 25,26 | 24,52 | 25,07 | 25,04 | 2.571.600 |
| 20 may 2024 | 24,81 | 25,29 | 24,81 | 24,95 | 24,92 | 2.533.900 |
| 17 may 2024 | 24,37 | 24,71 | 24,16 | 24,71 | 24,68 | 2.356.300 |
| 16 may 2024 | 24,31 | 24,76 | 24,22 | 24,36 | 24,34 | 1.891.779 |
| 15 may 2024 | 24,53 | 24,70 | 24,17 | 24,31 | 24,29 | 1.332.419 |
| 14 may 2024 | 24,20 | 24,80 | 24,15 | 24,45 | 24,43 | 2.162.000 |
| 13 may 2024 | 24,54 | 24,66 | 24,03 | 24,15 | 24,13 | 2.404.872 |
| 10 may 2024 | 25,40 | 25,49 | 24,60 | 24,67 | 24,64 | 2.282.200 |
| 09 may 2024 | 24,80 | 25,44 | 24,80 | 25,33 | 25,30 | 2.766.910 |
| 08 may 2024 | 25,69 | 25,80 | 24,63 | 24,80 | 24,77 | 4.472.200 |
| 07 may 2024 | 25,79 | 26,09 | 25,62 | 25,78 | 25,75 | 2.784.000 |
| 06 may 2024 | 25,62 | 26,20 | 25,56 | 25,80 | 25,77 | 3.511.157 |
| 30 abr 2024 | 25,62 | 25,75 | 24,95 | 25,29 | 25,26 | 4.860.100 |
| 29 abr 2024 | 24,68 | 26,56 | 24,68 | 26,01 | 25,98 | 6.234.935 |
| 26 abr 2024 | 24,18 | 25,16 | 24,05 | 25,01 | 24,98 | 5.804.778 |
| 25 abr 2024 | 23,48 | 24,50 | 23,02 | 24,05 | 24,03 | 3.999.535 |
| 24 abr 2024 | 22,11 | 23,24 | 22,06 | 23,20 | 23,18 | 2.737.735 |
| 23 abr 2024 | 22,16 | 22,56 | 22,00 | 22,30 | 22,28 | 2.721.319 |
| 22 abr 2024 | 21,80 | 22,28 | 20,76 | 21,98 | 21,96 | 3.572.800 |
| 19 abr 2024 | 21,98 | 22,00 | 21,33 | 21,47 | 21,45 | 2.917.084 |
| 18 abr 2024 | 22,71 | 22,71 | 21,95 | 22,13 | 22,11 | 3.385.700 |
| 17 abr 2024 | 21,97 | 22,70 | 21,92 | 22,48 | 22,46 | 4.063.861 |
| 16 abr 2024 | 23,28 | 23,58 | 21,56 | 21,69 | 21,67 | 5.763.110 |
| 15 abr 2024 | 24,42 | 24,51 | 22,99 | 23,62 | 23,60 | 5.777.939 |
| 12 abr 2024 | 24,44 | 25,33 | 24,43 | 24,77 | 24,74 | 5.058.240 |
| 11 abr 2024 | 24,18 | 25,07 | 24,03 | 24,41 | 24,39 | 3.502.200 |
| 10 abr 2024 | 25,30 | 25,32 | 23,94 | 24,18 | 24,16 | 3.509.301 |
| 09 abr 2024 | 24,56 | 25,34 | 24,27 | 25,25 | 25,22 | 3.065.333 |
| 08 abr 2024 | 25,57 | 25,57 | 24,40 | 24,41 | 24,39 | 4.637.200 |
| 03 abr 2024 | 25,51 | 25,98 | 24,88 | 25,86 | 25,83 | 4.935.019 |
| 02 abr 2024 | 25,70 | 26,30 | 25,16 | 25,71 | 25,68 | 8.996.043 |
| 01 abr 2024 | 23,70 | 26,06 | 23,70 | 25,78 | 25,75 | 9.222.984 |
| 29 mar 2024 | 23,27 | 23,59 | 22,89 | 23,69 | 23,67 | 1.410.800 |
| 28 mar 2024 | 22,00 | 23,97 | 22,00 | 23,45 | 23,43 | 4.293.687 |
| 27 mar 2024 | 23,32 | 23,46 | 22,04 | 22,05 | 22,03 | 3.219.988 |
| 26 mar 2024 | 23,80 | 24,02 | 22,90 | 23,35 | 23,33 | 3.483.840 |
| 25 mar 2024 | 24,86 | 25,03 | 23,82 | 23,85 | 23,83 | 3.860.670 |
| 22 mar 2024 | 25,45 | 25,75 | 24,83 | 25,04 | 25,01 | 2.974.437 |
| 21 mar 2024 | 25,80 | 26,09 | 25,41 | 25,60 | 25,57 | 2.991.511 |
| 20 mar 2024 | 25,66 | 25,97 | 25,30 | 25,83 | 25,80 | 3.322.687 |
| 19 mar 2024 | 25,41 | 26,60 | 25,20 | 25,81 | 25,78 | 5.967.890 |
| 18 mar 2024 | 24,98 | 25,40 | 24,82 | 25,40 | 25,37 | 3.601.510 |
| 15 mar 2024 | 24,65 | 24,93 | 24,49 | 24,92 | 24,89 | 2.182.121 |
| 14 mar 2024 | 25,16 | 25,34 | 24,40 | 24,79 | 24,76 | 3.160.443 |
| 13 mar 2024 | 25,13 | 25,57 | 25,09 | 25,26 | 25,23 | 3.463.000 |
| 12 mar 2024 | 25,13 | 25,49 | 24,79 | 25,16 | 25,13 | 4.456.826 |
| 11 mar 2024 | 24,80 | 25,28 | 24,40 | 25,28 | 25,25 | 6.940.612 |
| 08 mar 2024 | 23,74 | 24,16 | 23,57 | 24,11 | 24,09 | 2.351.882 |
| 07 mar 2024 | 24,49 | 24,90 | 23,85 | 23,85 | 23,83 | 3.065.324 |
| 06 mar 2024 | 24,26 | 24,88 | 23,70 | 24,52 | 24,50 | 3.512.923 |
| 05 mar 2024 | 24,20 | 24,79 | 24,00 | 24,35 | 24,33 | 3.308.965 |
| 04 mar 2024 | 24,65 | 25,20 | 24,03 | 24,49 | 24,47 | 3.807.864 |
| 01 mar 2024 | 23,85 | 24,64 | 23,80 | 24,62 | 24,59 | 4.148.506 |
| 29 feb 2024 | 22,50 | 23,90 | 22,25 | 23,68 | 23,66 | 4.858.200 |
| 28 feb 2024 | 25,14 | 25,55 | 22,80 | 22,85 | 22,83 | 6.743.189 |
| 27 feb 2024 | 24,26 | 25,10 | 24,01 | 25,10 | 25,07 | 3.331.200 |
| 26 feb 2024 | 24,60 | 24,73 | 24,00 | 24,26 | 24,24 | 3.527.344 |
| 23 feb 2024 | 23,00 | 24,75 | 23,00 | 24,48 | 24,46 | 5.671.352 |
| 22 feb 2024 | 22,45 | 23,00 | 22,38 | 23,00 | 22,98 | 2.599.944 |
| 21 feb 2024 | 22,12 | 23,25 | 21,71 | 22,63 | 22,61 | 4.303.109 |
| 20 feb 2024 | 22,47 | 22,47 | 21,80 | 22,14 | 22,12 | 2.897.212 |
| 19 feb 2024 | 22,00 | 22,74 | 21,55 | 22,38 | 22,36 | 4.951.055 |
| 08 feb 2024 | 19,46 | 21,37 | 19,46 | 21,37 | 21,35 | 5.256.414 |
| 07 feb 2024 | 20,19 | 20,65 | 19,25 | 19,43 | 19,41 | 4.567.726 |
| 06 feb 2024 | 18,44 | 20,45 | 17,52 | 19,80 | 19,78 | 5.434.828 |
| 05 feb 2024 | 20,90 | 20,95 | 18,99 | 18,99 | 18,97 | 5.293.803 |
| 02 feb 2024 | 22,26 | 22,79 | 20,10 | 21,10 | 21,08 | 5.415.259 |
| 01 feb 2024 | 22,45 | 22,82 | 21,60 | 22,33 | 22,31 | 4.340.211 |
| 31 ene 2024 | 24,51 | 24,72 | 22,45 | 22,60 | 22,58 | 4.314.533 |
| 30 ene 2024 | 26,12 | 26,12 | 24,50 | 24,51 | 24,49 | 3.180.555 |
| 29 ene 2024 | 27,26 | 27,46 | 26,06 | 26,12 | 26,09 | 2.659.905 |
| 26 ene 2024 | 27,18 | 28,06 | 27,04 | 27,26 | 27,23 | 2.662.698 |
| 25 ene 2024 | 26,47 | 27,38 | 26,04 | 27,18 | 27,15 | 3.686.133 |
| 24 ene 2024 | 26,80 | 27,25 | 25,54 | 26,48 | 26,45 | 3.731.588 |
| 23 ene 2024 | 26,63 | 27,60 | 26,09 | 26,74 | 26,71 | 3.007.538 |
| 22 ene 2024 | 29,18 | 29,18 | 26,20 | 26,99 | 26,96 | 4.019.363 |
| *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.