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
57.422,07 +591,67 (+1,04%)
Ningbo ZhongDa Leader Intelligent Transmission Co., Ltd. (002896.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 27,20 | 28,20 | 27,10 | 27,90 | 27,90 | 2.798.019 |
| 27 jun 2024 | 28,15 | 28,29 | 27,30 | 27,38 | 27,38 | 3.072.391 |
| 26 jun 2024 | 27,65 | 28,19 | 27,20 | 28,16 | 28,16 | 2.745.669 |
| 25 jun 2024 | 27,96 | 28,50 | 27,30 | 27,65 | 27,65 | 3.011.812 |
| 24 jun 2024 | 28,90 | 29,31 | 27,50 | 27,55 | 27,55 | 3.514.000 |
| 21 jun 2024 | 28,58 | 28,97 | 28,15 | 28,97 | 28,97 | 1.873.430 |
| 20 jun 2024 | 29,73 | 30,09 | 28,75 | 28,79 | 28,79 | 2.788.660 |
| 19 jun 2024 | 30,31 | 30,47 | 29,81 | 29,84 | 29,84 | 2.373.700 |
| 18 jun 2024 | 29,48 | 30,35 | 29,48 | 30,24 | 30,24 | 3.179.950 |
| 17 jun 2024 | 29,50 | 29,81 | 29,40 | 29,57 | 29,57 | 3.068.700 |
| 14 jun 2024 | 30,50 | 30,60 | 29,33 | 29,89 | 29,89 | 4.117.000 |
| 13 jun 2024 | 30,00 | 30,90 | 29,91 | 30,67 | 30,67 | 3.541.075 |
| 12 jun 2024 | 29,95 | 30,90 | 29,77 | 30,26 | 30,26 | 2.935.800 |
| 11 jun 2024 | 29,35 | 29,99 | 28,64 | 29,94 | 29,94 | 2.727.300 |
| 07 jun 2024 | 29,98 | 30,16 | 29,28 | 29,49 | 29,49 | 2.254.900 |
| 06 jun 2024 | 30,72 | 30,93 | 29,28 | 29,54 | 29,54 | 4.832.970 |
| 05 jun 2024 | 30,84 | 31,45 | 30,70 | 30,71 | 30,71 | 2.840.460 |
| 04 jun 2024 | 31,72 | 32,34 | 30,76 | 31,20 | 31,20 | 4.312.900 |
| 03 jun 2024 | 31,80 | 32,80 | 31,20 | 31,96 | 31,96 | 5.272.200 |
| 31 may 2024 | 30,99 | 32,47 | 30,99 | 31,60 | 31,60 | 4.235.100 |
| 30 may 2024 | 30,60 | 31,39 | 30,30 | 31,11 | 31,11 | 2.182.119 |
| 29 may 2024 | 31,28 | 31,50 | 30,70 | 30,85 | 30,85 | 2.603.758 |
| 28 may 2024 | 31,60 | 31,84 | 31,22 | 31,28 | 31,28 | 1.833.000 |
| 27 may 2024 | 31,30 | 31,79 | 30,86 | 31,78 | 31,78 | 2.695.500 |
| 24 may 2024 | 32,21 | 32,40 | 31,36 | 31,49 | 31,49 | 2.597.300 |
| 23 may 2024 | 32,57 | 32,79 | 32,10 | 32,35 | 32,35 | 2.477.645 |
| 22 may 2024 | 32,01 | 33,14 | 31,94 | 32,55 | 32,55 | 3.447.649 |
| 21 may 2024 | 32,74 | 32,74 | 32,01 | 32,10 | 32,10 | 3.206.400 |
| 20 may 2024 | 32,79 | 33,15 | 32,41 | 32,90 | 32,90 | 2.529.000 |
| 17 may 2024 | 32,30 | 32,85 | 31,99 | 32,85 | 32,85 | 3.049.460 |
| 16 may 2024 | 32,87 | 33,35 | 32,69 | 32,77 | 32,77 | 2.961.000 |
| 15 may 2024 | 33,19 | 33,56 | 32,73 | 32,99 | 32,99 | 3.629.100 |
| 14 may 2024 | 34,00 | 34,95 | 33,54 | 33,68 | 33,68 | 6.371.400 |
| 13 may 2024 | 32,64 | 33,48 | 32,41 | 32,91 | 32,91 | 3.147.709 |
| 10 may 2024 | 33,20 | 34,25 | 33,20 | 33,52 | 33,52 | 4.168.100 |
| 09 may 2024 | 33,19 | 33,54 | 33,15 | 33,48 | 33,48 | 2.743.052 |
| 08 may 2024 | 33,91 | 33,91 | 33,06 | 33,18 | 33,18 | 4.817.162 |
| 07 may 2024 | 33,90 | 34,50 | 33,81 | 34,28 | 34,28 | 4.962.400 |
| 06 may 2024 | 34,20 | 34,58 | 33,87 | 34,19 | 34,19 | 4.552.629 |
| 30 abr 2024 | 34,00 | 34,60 | 33,45 | 33,52 | 33,52 | 4.217.815 |
| 29 abr 2024 | 34,68 | 35,07 | 34,01 | 34,12 | 34,12 | 8.760.900 |
| 26 abr 2024 | 31,80 | 33,95 | 31,75 | 33,51 | 33,51 | 7.753.885 |
| 25 abr 2024 | 32,25 | 32,85 | 31,81 | 31,91 | 31,91 | 4.537.136 |
| 24 abr 2024 | 31,51 | 32,54 | 31,41 | 32,37 | 32,37 | 6.046.342 |
| 23 abr 2024 | 30,59 | 32,60 | 30,10 | 31,69 | 31,69 | 7.937.787 |
| 22 abr 2024 | 30,20 | 30,70 | 29,61 | 30,20 | 30,20 | 2.503.400 |
| 19 abr 2024 | 30,90 | 31,27 | 30,27 | 30,51 | 30,51 | 3.542.781 |
| 18 abr 2024 | 30,92 | 32,32 | 30,24 | 31,31 | 31,31 | 5.981.742 |
| 17 abr 2024 | 29,88 | 31,09 | 29,88 | 30,92 | 30,92 | 4.984.342 |
| 16 abr 2024 | 31,00 | 31,30 | 29,07 | 29,15 | 29,15 | 6.159.485 |
| 15 abr 2024 | 32,39 | 32,77 | 30,81 | 31,44 | 31,44 | 4.628.700 |
| 12 abr 2024 | 32,90 | 33,18 | 32,31 | 32,39 | 32,39 | 3.851.272 |
| 11 abr 2024 | 33,42 | 34,10 | 32,89 | 33,02 | 33,02 | 4.057.300 |
| 10 abr 2024 | 33,52 | 34,40 | 33,31 | 33,72 | 33,72 | 4.895.745 |
| 09 abr 2024 | 32,99 | 34,40 | 32,66 | 33,76 | 33,76 | 6.116.033 |
| 08 abr 2024 | 32,98 | 33,58 | 32,66 | 32,74 | 32,74 | 3.489.749 |
| 03 abr 2024 | 34,40 | 34,44 | 33,01 | 33,28 | 33,28 | 5.237.673 |
| 02 abr 2024 | 35,71 | 35,71 | 34,00 | 34,59 | 34,59 | 5.195.996 |
| 01 abr 2024 | 35,71 | 35,74 | 35,14 | 35,50 | 35,50 | 5.262.050 |
| 29 mar 2024 | 34,81 | 35,20 | 34,51 | 35,43 | 35,43 | 3.490.968 |
| 28 mar 2024 | 32,85 | 35,80 | 32,85 | 34,80 | 34,80 | 10.094.240 |
| 27 mar 2024 | 34,40 | 34,50 | 32,84 | 32,84 | 32,84 | 5.799.124 |
| 26 mar 2024 | 36,15 | 36,48 | 33,89 | 34,19 | 34,19 | 9.717.078 |
| 25 mar 2024 | 37,49 | 37,98 | 36,18 | 36,30 | 36,30 | 6.850.551 |
| 22 mar 2024 | 38,45 | 38,59 | 37,09 | 37,86 | 37,86 | 9.991.832 |
| 21 mar 2024 | 38,94 | 39,16 | 38,30 | 38,60 | 38,60 | 9.741.040 |
| 20 mar 2024 | 39,38 | 39,59 | 38,68 | 38,94 | 38,94 | 13.889.494 |
| 19 mar 2024 | 36,86 | 40,50 | 36,20 | 39,30 | 39,30 | 23.352.880 |
| 18 mar 2024 | 36,82 | 36,96 | 35,83 | 36,82 | 36,82 | 10.524.052 |
| 15 mar 2024 | 35,16 | 37,35 | 35,11 | 36,80 | 36,80 | 13.546.478 |
| 14 mar 2024 | 35,98 | 36,38 | 34,65 | 35,74 | 35,74 | 9.405.779 |
| 13 mar 2024 | 35,30 | 35,88 | 35,06 | 35,32 | 35,32 | 8.549.500 |
| 12 mar 2024 | 34,20 | 36,18 | 34,17 | 35,74 | 35,74 | 12.987.452 |
| 11 mar 2024 | 33,30 | 34,67 | 32,87 | 34,56 | 34,56 | 7.541.382 |
| 08 mar 2024 | 33,32 | 34,23 | 32,96 | 33,99 | 33,99 | 5.988.032 |
| 07 mar 2024 | 35,03 | 35,75 | 33,05 | 33,70 | 33,70 | 12.063.704 |
| 06 mar 2024 | 32,73 | 34,70 | 32,55 | 34,21 | 34,21 | 10.349.911 |
| 05 mar 2024 | 33,95 | 33,95 | 33,05 | 33,15 | 33,15 | 9.103.321 |
| 04 mar 2024 | 33,19 | 34,88 | 32,34 | 34,61 | 34,61 | 13.382.897 |
| 01 mar 2024 | 32,55 | 33,89 | 32,40 | 33,23 | 33,23 | 9.993.257 |
| 29 feb 2024 | 30,52 | 32,50 | 30,48 | 32,49 | 32,49 | 8.687.931 |
| 28 feb 2024 | 33,18 | 34,18 | 31,00 | 31,15 | 31,15 | 14.554.345 |
| 27 feb 2024 | 32,00 | 33,74 | 31,20 | 33,63 | 33,63 | 15.017.127 |
| 26 feb 2024 | 32,24 | 33,77 | 31,66 | 32,33 | 32,33 | 18.424.482 |
| 23 feb 2024 | 29,00 | 31,49 | 28,68 | 30,70 | 30,70 | 14.926.490 |
| 22 feb 2024 | 27,60 | 28,65 | 27,51 | 28,64 | 28,64 | 11.115.436 |
| 21 feb 2024 | 27,73 | 29,28 | 27,51 | 27,91 | 27,91 | 12.751.739 |
| 20 feb 2024 | 26,77 | 28,88 | 26,41 | 28,53 | 28,53 | 11.252.863 |
| 19 feb 2024 | 26,00 | 27,05 | 25,75 | 27,00 | 27,00 | 9.864.398 |
| 08 feb 2024 | 24,32 | 26,49 | 21,89 | 25,95 | 25,95 | 12.480.726 |
| 07 feb 2024 | 24,10 | 25,37 | 23,00 | 24,32 | 24,32 | 12.278.850 |
| 06 feb 2024 | 22,84 | 25,21 | 21,74 | 24,28 | 24,28 | 9.432.479 |
| 05 feb 2024 | 25,59 | 25,90 | 23,70 | 23,70 | 23,70 | 6.753.740 |
| 02 feb 2024 | 27,35 | 27,88 | 24,80 | 26,33 | 26,33 | 7.579.426 |
| 01 feb 2024 | 26,59 | 28,31 | 26,22 | 27,44 | 27,44 | 7.601.100 |
| 31 ene 2024 | 28,33 | 28,55 | 26,77 | 26,79 | 26,79 | 4.275.778 |
| 30 ene 2024 | 28,34 | 29,65 | 27,80 | 28,19 | 28,19 | 4.248.400 |
| 29 ene 2024 | 29,80 | 30,00 | 28,23 | 28,36 | 28,36 | 3.586.451 |
| 26 ene 2024 | 30,03 | 30,36 | 29,42 | 29,54 | 29,54 | 3.871.337 |
| 25 ene 2024 | 29,46 | 30,26 | 28,62 | 30,22 | 30,22 | 5.559.747 |
| *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.