Mercados españoles cerrados
S&P 500
5.358,31 +11,32 (+0,21%) Nasdaq
17.190,52 +57,40 (+0,34%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0762 -0,0042 (-0,39%) Petróleo Brent
81,53 +1,91 (+2,40%) Bitcoin EUR
65.047,63 +314,92 (+0,49%)
Yantai China Pet Foods Co., Ltd. (002891.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 jun 2024 | 21,87 | 21,96 | 21,27 | 21,69 | 21,69 | 3.279.700 |
| 06 jun 2024 | 22,37 | 22,48 | 21,58 | 21,73 | 21,73 | 4.022.167 |
| 05 jun 2024 | 22,69 | 22,76 | 22,38 | 22,40 | 22,40 | 2.272.300 |
| 05 jun 2024 | 0.24 Dividendo | |||||
| 04 jun 2024 | 22,55 | 22,96 | 22,40 | 22,93 | 22,69 | 3.489.654 |
| 03 jun 2024 | 22,72 | 22,75 | 22,28 | 22,51 | 22,27 | 2.807.450 |
| 31 may 2024 | 22,90 | 22,90 | 22,46 | 22,69 | 22,45 | 2.682.141 |
| 30 may 2024 | 23,00 | 23,02 | 22,60 | 22,77 | 22,53 | 3.045.460 |
| 29 may 2024 | 23,42 | 23,42 | 22,90 | 23,01 | 22,77 | 3.085.023 |
| 28 may 2024 | 23,65 | 23,66 | 23,19 | 23,28 | 23,04 | 2.205.978 |
| 27 may 2024 | 23,81 | 23,85 | 23,38 | 23,67 | 23,42 | 2.287.900 |
| 24 may 2024 | 23,73 | 24,10 | 23,66 | 23,78 | 23,53 | 2.416.262 |
| 23 may 2024 | 24,32 | 24,44 | 23,66 | 23,73 | 23,48 | 3.224.136 |
| 22 may 2024 | 24,90 | 25,07 | 24,31 | 24,38 | 24,12 | 3.985.136 |
| 21 may 2024 | 25,00 | 25,18 | 24,41 | 24,85 | 24,59 | 4.114.700 |
| 20 may 2024 | 25,00 | 25,56 | 24,96 | 25,52 | 25,25 | 3.449.350 |
| 17 may 2024 | 25,09 | 25,38 | 24,71 | 25,07 | 24,81 | 3.130.550 |
| 16 may 2024 | 25,53 | 25,68 | 25,00 | 25,10 | 24,84 | 4.400.050 |
| 15 may 2024 | 25,62 | 26,10 | 25,48 | 25,60 | 25,33 | 3.489.350 |
| 14 may 2024 | 25,39 | 26,05 | 25,35 | 25,67 | 25,40 | 4.018.550 |
| 13 may 2024 | 25,79 | 25,80 | 25,27 | 25,40 | 25,13 | 3.497.750 |
| 10 may 2024 | 25,95 | 25,99 | 25,58 | 25,72 | 25,45 | 3.465.850 |
| 09 may 2024 | 24,99 | 25,87 | 24,95 | 25,77 | 25,50 | 5.409.209 |
| 08 may 2024 | 25,27 | 25,50 | 24,93 | 25,04 | 24,78 | 3.802.750 |
| 07 may 2024 | 25,41 | 25,69 | 25,10 | 25,17 | 24,91 | 5.009.235 |
| 06 may 2024 | 25,20 | 25,55 | 24,78 | 25,42 | 25,15 | 6.503.263 |
| 30 abr 2024 | 24,79 | 25,29 | 24,65 | 25,18 | 24,92 | 5.078.460 |
| 29 abr 2024 | 24,63 | 25,03 | 24,06 | 24,83 | 24,57 | 6.476.819 |
| 26 abr 2024 | 24,35 | 24,75 | 24,20 | 24,70 | 24,44 | 5.033.950 |
| 25 abr 2024 | 24,51 | 24,93 | 24,03 | 24,30 | 24,05 | 6.642.585 |
| 24 abr 2024 | 24,86 | 25,47 | 24,45 | 24,99 | 24,73 | 9.824.502 |
| 23 abr 2024 | 25,85 | 25,86 | 23,88 | 24,27 | 24,02 | 13.751.663 |
| 22 abr 2024 | 25,50 | 26,35 | 25,48 | 26,33 | 26,05 | 6.768.832 |
| 19 abr 2024 | 25,38 | 25,60 | 25,00 | 25,52 | 25,25 | 4.722.533 |
| 18 abr 2024 | 25,14 | 25,75 | 24,88 | 25,42 | 25,15 | 5.923.713 |
| 17 abr 2024 | 24,89 | 25,66 | 24,50 | 25,33 | 25,06 | 7.810.880 |
| 16 abr 2024 | 24,15 | 25,50 | 23,98 | 24,89 | 24,63 | 7.445.149 |
| 15 abr 2024 | 24,35 | 24,68 | 23,87 | 24,15 | 23,90 | 3.658.714 |
| 12 abr 2024 | 24,25 | 24,74 | 24,14 | 24,35 | 24,10 | 2.349.814 |
| 11 abr 2024 | 24,06 | 24,55 | 24,06 | 24,28 | 24,03 | 1.970.900 |
| 10 abr 2024 | 24,66 | 25,13 | 24,12 | 24,26 | 24,01 | 2.974.037 |
| 09 abr 2024 | 24,30 | 24,81 | 24,04 | 24,71 | 24,45 | 2.835.875 |
| 08 abr 2024 | 24,61 | 24,80 | 24,36 | 24,38 | 24,12 | 2.703.810 |
| 03 abr 2024 | 24,05 | 24,95 | 23,96 | 24,75 | 24,49 | 4.182.705 |
| 02 abr 2024 | 24,11 | 24,19 | 23,81 | 24,05 | 23,80 | 2.445.800 |
| 01 abr 2024 | 23,80 | 24,22 | 23,64 | 24,16 | 23,91 | 3.558.942 |
| 29 mar 2024 | 22,83 | 23,30 | 22,82 | 23,78 | 23,53 | 988.800 |
| 28 mar 2024 | 22,94 | 23,40 | 22,51 | 23,01 | 22,77 | 3.250.637 |
| 27 mar 2024 | 22,89 | 23,50 | 22,83 | 22,90 | 22,66 | 3.255.446 |
| 26 mar 2024 | 23,29 | 23,55 | 22,65 | 22,93 | 22,69 | 4.112.324 |
| 25 mar 2024 | 24,31 | 24,46 | 23,38 | 23,40 | 23,16 | 4.484.449 |
| 22 mar 2024 | 23,68 | 24,84 | 23,31 | 24,25 | 24,00 | 8.687.355 |
| 21 mar 2024 | 23,06 | 23,77 | 23,00 | 23,66 | 23,41 | 5.181.285 |
| 20 mar 2024 | 23,02 | 23,11 | 22,77 | 23,06 | 22,82 | 2.213.404 |
| 19 mar 2024 | 23,05 | 23,32 | 23,01 | 23,06 | 22,82 | 2.567.266 |
| 18 mar 2024 | 23,15 | 23,23 | 22,62 | 23,08 | 22,84 | 3.260.350 |
| 15 mar 2024 | 22,94 | 23,19 | 22,85 | 23,09 | 22,85 | 2.139.686 |
| 14 mar 2024 | 23,18 | 23,48 | 22,94 | 22,99 | 22,75 | 3.049.250 |
| 13 mar 2024 | 23,33 | 23,35 | 22,99 | 23,05 | 22,81 | 2.886.900 |
| 12 mar 2024 | 23,09 | 23,35 | 23,00 | 23,32 | 23,08 | 3.041.050 |
| 11 mar 2024 | 23,00 | 23,15 | 22,78 | 23,08 | 22,84 | 2.207.050 |
| 08 mar 2024 | 22,85 | 22,99 | 22,59 | 22,89 | 22,65 | 1.835.950 |
| 07 mar 2024 | 23,32 | 23,60 | 22,84 | 22,84 | 22,60 | 2.873.450 |
| 06 mar 2024 | 23,56 | 23,56 | 22,90 | 23,25 | 23,01 | 2.819.186 |
| 05 mar 2024 | 23,50 | 23,62 | 23,24 | 23,58 | 23,33 | 2.509.448 |
| 04 mar 2024 | 23,46 | 23,79 | 23,35 | 23,50 | 23,25 | 3.893.275 |
| 01 mar 2024 | 23,63 | 23,70 | 23,26 | 23,48 | 23,23 | 3.639.041 |
| 29 feb 2024 | 23,86 | 23,99 | 23,21 | 23,61 | 23,36 | 6.613.652 |
| 28 feb 2024 | 24,56 | 25,19 | 23,79 | 23,86 | 23,61 | 4.983.362 |
| 27 feb 2024 | 23,78 | 24,82 | 23,68 | 24,81 | 24,55 | 5.344.999 |
| 26 feb 2024 | 23,32 | 24,25 | 22,95 | 23,97 | 23,72 | 5.560.494 |
| 23 feb 2024 | 23,77 | 23,89 | 22,86 | 23,48 | 23,23 | 5.416.075 |
| 22 feb 2024 | 23,89 | 24,15 | 23,65 | 23,82 | 23,57 | 2.035.300 |
| 21 feb 2024 | 24,10 | 24,50 | 23,80 | 23,90 | 23,65 | 3.275.689 |
| 20 feb 2024 | 23,47 | 24,38 | 23,27 | 24,20 | 23,95 | 2.927.510 |
| 19 feb 2024 | 23,89 | 23,95 | 23,18 | 23,59 | 23,34 | 3.547.285 |
| 08 feb 2024 | 24,31 | 24,60 | 23,25 | 23,64 | 23,39 | 5.780.572 |
| 07 feb 2024 | 22,73 | 23,96 | 22,60 | 23,59 | 23,34 | 5.463.294 |
| 06 feb 2024 | 20,59 | 22,96 | 20,51 | 22,78 | 22,54 | 5.465.556 |
| 05 feb 2024 | 21,49 | 22,34 | 20,07 | 21,38 | 21,16 | 6.155.194 |
| 02 feb 2024 | 22,34 | 22,73 | 20,89 | 21,52 | 21,29 | 4.690.567 |
| 01 feb 2024 | 22,48 | 22,57 | 21,73 | 22,12 | 21,89 | 4.672.000 |
| 31 ene 2024 | 22,69 | 23,18 | 22,03 | 22,25 | 22,02 | 6.198.100 |
| 30 ene 2024 | 22,42 | 22,68 | 21,86 | 21,95 | 21,72 | 3.017.941 |
| 29 ene 2024 | 22,73 | 23,15 | 22,33 | 22,61 | 22,37 | 4.187.261 |
| 26 ene 2024 | 23,48 | 23,52 | 22,77 | 22,82 | 22,58 | 3.594.270 |
| 25 ene 2024 | 23,52 | 23,77 | 23,18 | 23,57 | 23,32 | 2.333.737 |
| 24 ene 2024 | 23,34 | 23,95 | 22,76 | 23,54 | 23,29 | 2.746.138 |
| 23 ene 2024 | 23,34 | 23,43 | 22,88 | 23,12 | 22,88 | 2.869.603 |
| 22 ene 2024 | 25,34 | 25,42 | 23,20 | 23,34 | 23,10 | 3.591.438 |
| 19 ene 2024 | 25,48 | 25,85 | 25,19 | 25,34 | 25,07 | 1.663.010 |
| 18 ene 2024 | 25,45 | 25,66 | 24,72 | 25,53 | 25,26 | 3.475.274 |
| 17 ene 2024 | 26,01 | 26,49 | 25,62 | 25,66 | 25,39 | 2.579.050 |
| 16 ene 2024 | 26,06 | 26,28 | 25,67 | 26,08 | 25,81 | 2.127.300 |
| 15 ene 2024 | 26,00 | 26,50 | 25,81 | 26,08 | 25,81 | 2.739.360 |
| 12 ene 2024 | 26,29 | 26,96 | 26,18 | 26,75 | 26,47 | 2.883.650 |
| 11 ene 2024 | 25,89 | 26,45 | 25,70 | 26,18 | 25,91 | 3.142.237 |
| 10 ene 2024 | 25,59 | 25,85 | 25,09 | 25,70 | 25,43 | 2.439.995 |
| 09 ene 2024 | 25,58 | 25,70 | 25,21 | 25,53 | 25,26 | 2.722.342 |
| 08 ene 2024 | 25,81 | 25,95 | 25,50 | 25,50 | 25,23 | 2.220.200 |
| *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.