Mercados españoles abiertos en 4 hrs 27 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0737 +0,0009 (+0,09%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.555,22 +2.186,83 (+4,10%)
Shenzhen WOTE Advanced Materials Co.,Ltd (002886.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 15,15 | 16,50 | 14,90 | 16,21 | 16,21 | 17.996.412 |
| 29 abr 2024 | 14,59 | 15,17 | 14,45 | 15,17 | 15,17 | 8.181.655 |
| 26 abr 2024 | 14,63 | 15,00 | 14,48 | 14,59 | 14,59 | 9.648.100 |
| 25 abr 2024 | 14,30 | 14,88 | 14,23 | 14,60 | 14,60 | 7.338.052 |
| 24 abr 2024 | 13,72 | 14,38 | 13,72 | 14,36 | 14,36 | 6.804.367 |
| 23 abr 2024 | 13,83 | 14,15 | 13,70 | 13,82 | 13,82 | 4.914.290 |
| 22 abr 2024 | 14,07 | 14,38 | 13,58 | 13,72 | 13,72 | 6.273.900 |
| 19 abr 2024 | 14,31 | 14,75 | 14,00 | 14,45 | 14,45 | 9.160.600 |
| 18 abr 2024 | 14,30 | 14,78 | 14,00 | 14,33 | 14,33 | 10.989.395 |
| 17 abr 2024 | 12,80 | 13,94 | 12,80 | 13,94 | 13,94 | 7.301.015 |
| 16 abr 2024 | 13,98 | 13,99 | 12,67 | 12,67 | 12,67 | 8.405.730 |
| 15 abr 2024 | 15,10 | 15,26 | 13,84 | 14,08 | 14,08 | 8.878.606 |
| 12 abr 2024 | 15,70 | 15,70 | 15,13 | 15,17 | 15,17 | 5.090.800 |
| 11 abr 2024 | 15,60 | 16,20 | 15,30 | 15,57 | 15,57 | 7.144.170 |
| 10 abr 2024 | 16,45 | 16,58 | 15,37 | 15,79 | 15,79 | 7.531.246 |
| 09 abr 2024 | 15,68 | 16,58 | 15,68 | 16,47 | 16,47 | 8.037.448 |
| 08 abr 2024 | 16,56 | 16,69 | 15,81 | 15,83 | 15,83 | 10.196.885 |
| 03 abr 2024 | 17,40 | 17,42 | 16,85 | 16,85 | 16,85 | 13.572.315 |
| 02 abr 2024 | 17,34 | 18,42 | 16,89 | 17,85 | 17,85 | 21.663.413 |
| 01 abr 2024 | 17,65 | 18,38 | 17,56 | 17,71 | 17,71 | 23.692.340 |
| 29 mar 2024 | 17,91 | 19,16 | 17,52 | 17,79 | 17,79 | 26.065.104 |
| 28 mar 2024 | 16,44 | 17,84 | 16,41 | 17,42 | 17,42 | 25.067.523 |
| 27 mar 2024 | 17,20 | 17,33 | 16,19 | 16,22 | 16,22 | 14.669.855 |
| 26 mar 2024 | 17,01 | 17,68 | 16,58 | 17,50 | 17,50 | 14.488.547 |
| 25 mar 2024 | 17,92 | 18,20 | 16,80 | 16,85 | 16,85 | 14.778.580 |
| 22 mar 2024 | 17,35 | 18,49 | 16,99 | 18,21 | 18,21 | 22.996.510 |
| 21 mar 2024 | 16,93 | 18,10 | 16,72 | 17,88 | 17,88 | 20.463.364 |
| 20 mar 2024 | 17,32 | 17,66 | 16,47 | 16,92 | 16,92 | 14.241.864 |
| 19 mar 2024 | 16,24 | 17,16 | 16,00 | 16,77 | 16,77 | 15.965.371 |
| 18 mar 2024 | 15,53 | 16,63 | 15,48 | 16,41 | 16,41 | 14.959.864 |
| 15 mar 2024 | 15,20 | 15,57 | 15,07 | 15,53 | 15,53 | 5.822.610 |
| 14 mar 2024 | 15,36 | 15,88 | 15,08 | 15,30 | 15,30 | 7.326.566 |
| 13 mar 2024 | 15,42 | 15,56 | 15,27 | 15,36 | 15,36 | 7.091.274 |
| 12 mar 2024 | 15,09 | 15,65 | 14,85 | 15,50 | 15,50 | 10.252.335 |
| 11 mar 2024 | 14,80 | 15,21 | 14,70 | 15,09 | 15,09 | 6.194.836 |
| 08 mar 2024 | 14,48 | 14,96 | 14,48 | 14,88 | 14,88 | 5.535.054 |
| 07 mar 2024 | 15,26 | 15,40 | 14,61 | 14,63 | 14,63 | 7.751.728 |
| 06 mar 2024 | 14,98 | 15,36 | 14,78 | 15,15 | 15,15 | 8.416.534 |
| 05 mar 2024 | 15,36 | 15,76 | 15,05 | 15,10 | 15,10 | 9.242.795 |
| 04 mar 2024 | 15,05 | 15,70 | 14,61 | 15,64 | 15,64 | 15.338.553 |
| 01 mar 2024 | 15,20 | 15,73 | 15,11 | 15,20 | 15,20 | 16.143.749 |
| 29 feb 2024 | 15,14 | 15,79 | 14,56 | 15,78 | 15,78 | 15.513.715 |
| 28 feb 2024 | 16,49 | 17,25 | 15,23 | 15,32 | 15,32 | 24.568.385 |
| 27 feb 2024 | 14,10 | 15,68 | 14,02 | 15,68 | 15,68 | 13.337.250 |
| 26 feb 2024 | 14,63 | 14,69 | 14,00 | 14,25 | 14,25 | 8.885.365 |
| 23 feb 2024 | 13,48 | 14,10 | 13,48 | 14,05 | 14,05 | 8.022.820 |
| 22 feb 2024 | 13,30 | 13,60 | 13,05 | 13,60 | 13,60 | 7.126.500 |
| 21 feb 2024 | 13,15 | 13,60 | 12,97 | 13,21 | 13,21 | 10.082.570 |
| 20 feb 2024 | 12,35 | 13,59 | 12,05 | 13,47 | 13,47 | 8.124.527 |
| 19 feb 2024 | 11,87 | 12,47 | 11,87 | 12,35 | 12,35 | 5.471.557 |
| 08 feb 2024 | 10,64 | 11,74 | 10,03 | 11,67 | 11,67 | 8.990.045 |
| 07 feb 2024 | 11,52 | 11,55 | 10,46 | 10,67 | 10,67 | 6.983.064 |
| 06 feb 2024 | 10,48 | 11,85 | 10,39 | 11,45 | 11,45 | 9.631.620 |
| 05 feb 2024 | 12,46 | 12,52 | 11,48 | 11,48 | 11,48 | 6.920.805 |
| 02 feb 2024 | 13,54 | 13,84 | 12,28 | 12,76 | 12,76 | 6.904.940 |
| 01 feb 2024 | 13,90 | 13,99 | 13,46 | 13,58 | 13,58 | 5.960.137 |
| 31 ene 2024 | 14,37 | 14,76 | 13,93 | 13,93 | 13,93 | 4.549.270 |
| 30 ene 2024 | 15,26 | 15,55 | 14,72 | 14,73 | 14,73 | 3.946.480 |
| 29 ene 2024 | 16,22 | 16,35 | 15,40 | 15,40 | 15,40 | 4.613.400 |
| 26 ene 2024 | 16,30 | 16,78 | 16,16 | 16,36 | 16,36 | 4.813.070 |
| 25 ene 2024 | 15,88 | 16,37 | 15,76 | 16,32 | 16,32 | 3.886.820 |
| 24 ene 2024 | 16,11 | 16,30 | 15,39 | 15,99 | 15,99 | 3.274.070 |
| 23 ene 2024 | 16,01 | 16,18 | 15,72 | 16,06 | 16,06 | 3.171.970 |
| 22 ene 2024 | 17,27 | 17,28 | 15,89 | 16,03 | 16,03 | 4.905.000 |
| 19 ene 2024 | 17,55 | 17,70 | 17,15 | 17,15 | 17,15 | 3.012.340 |
| 18 ene 2024 | 17,51 | 17,78 | 17,05 | 17,56 | 17,56 | 5.638.900 |
| 17 ene 2024 | 18,93 | 18,93 | 17,81 | 17,82 | 17,82 | 6.011.470 |
| 16 ene 2024 | 18,70 | 18,82 | 18,24 | 18,71 | 18,71 | 3.297.100 |
| 15 ene 2024 | 18,78 | 19,00 | 18,45 | 18,73 | 18,73 | 3.045.700 |
| 12 ene 2024 | 19,01 | 19,08 | 18,66 | 18,82 | 18,82 | 3.582.900 |
| 11 ene 2024 | 17,92 | 19,04 | 17,90 | 18,98 | 18,98 | 8.505.182 |
| 10 ene 2024 | 18,58 | 18,70 | 17,99 | 17,99 | 17,99 | 5.270.200 |
| 09 ene 2024 | 18,60 | 18,92 | 18,45 | 18,68 | 18,68 | 4.279.790 |
| 08 ene 2024 | 19,27 | 19,27 | 18,60 | 18,60 | 18,60 | 4.249.800 |
| 05 ene 2024 | 19,97 | 20,10 | 19,22 | 19,27 | 19,27 | 5.571.300 |
| 04 ene 2024 | 20,13 | 20,26 | 19,88 | 19,91 | 19,91 | 4.372.600 |
| 03 ene 2024 | 20,17 | 20,46 | 19,91 | 20,30 | 20,30 | 6.539.520 |
| 02 ene 2024 | 20,55 | 20,80 | 20,37 | 20,41 | 20,41 | 7.588.900 |
| 29 dic 2023 | 19,75 | 20,57 | 19,69 | 20,49 | 20,49 | 10.721.310 |
| 28 dic 2023 | 19,35 | 20,00 | 19,03 | 19,75 | 19,75 | 9.198.805 |
| 27 dic 2023 | 19,53 | 19,66 | 18,80 | 19,27 | 19,27 | 10.291.268 |
| 26 dic 2023 | 20,30 | 20,65 | 19,51 | 19,72 | 19,72 | 13.349.400 |
| 25 dic 2023 | 20,08 | 20,55 | 19,67 | 20,34 | 20,34 | 12.216.222 |
| 22 dic 2023 | 20,13 | 20,63 | 19,87 | 20,12 | 20,12 | 14.614.515 |
| 21 dic 2023 | 19,62 | 20,28 | 19,50 | 20,16 | 20,16 | 15.094.537 |
| 20 dic 2023 | 20,96 | 21,73 | 20,31 | 20,60 | 20,60 | 23.864.167 |
| 19 dic 2023 | 19,90 | 21,88 | 19,71 | 20,81 | 20,81 | 25.214.720 |
| 18 dic 2023 | 19,10 | 20,31 | 19,10 | 19,92 | 19,92 | 12.507.030 |
| 15 dic 2023 | 18,91 | 19,58 | 18,77 | 19,20 | 19,20 | 5.264.330 |
| 14 dic 2023 | 19,31 | 19,40 | 18,91 | 18,95 | 18,95 | 5.348.491 |
| 13 dic 2023 | 18,73 | 19,71 | 18,45 | 19,44 | 19,44 | 9.127.811 |
| 12 dic 2023 | 18,80 | 18,86 | 18,31 | 18,77 | 18,77 | 4.390.300 |
| 11 dic 2023 | 18,52 | 18,90 | 18,52 | 18,74 | 18,74 | 2.635.970 |
| 08 dic 2023 | 18,64 | 18,92 | 18,50 | 18,62 | 18,62 | 3.187.245 |
| 07 dic 2023 | 18,97 | 19,24 | 18,37 | 18,62 | 18,62 | 6.538.370 |
| 06 dic 2023 | 19,00 | 19,28 | 18,87 | 19,08 | 19,08 | 2.830.100 |
| 05 dic 2023 | 19,13 | 19,35 | 18,91 | 18,97 | 18,97 | 3.453.020 |
| 04 dic 2023 | 19,29 | 19,37 | 19,08 | 19,16 | 19,16 | 3.027.870 |
| 01 dic 2023 | 19,28 | 19,36 | 19,10 | 19,30 | 19,30 | 2.765.020 |
| 30 nov 2023 | 19,66 | 19,78 | 19,09 | 19,33 | 19,33 | 4.583.200 |
| *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.