Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.176,28 +1.835,84 (+3,20%)
Shandong Liancheng Precision Manufacturing Co., Ltd (002921.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 11,83 | 12,06 | 11,50 | 11,68 | 11,68 | 2.515.800 |
| 29 abr 2024 | 11,40 | 11,86 | 11,38 | 11,82 | 11,82 | 2.986.050 |
| 26 abr 2024 | 11,51 | 11,64 | 11,23 | 11,52 | 11,52 | 2.754.470 |
| 25 abr 2024 | 11,27 | 11,63 | 11,16 | 11,52 | 11,52 | 2.925.586 |
| 24 abr 2024 | 10,90 | 11,35 | 10,82 | 11,33 | 11,33 | 2.959.130 |
| 23 abr 2024 | 10,68 | 10,95 | 10,47 | 10,82 | 10,82 | 3.318.350 |
| 22 abr 2024 | 10,79 | 10,83 | 10,14 | 10,42 | 10,42 | 3.319.200 |
| 19 abr 2024 | 11,06 | 11,18 | 10,78 | 10,79 | 10,79 | 3.459.160 |
| 18 abr 2024 | 11,05 | 11,45 | 10,66 | 11,20 | 11,20 | 4.762.517 |
| 17 abr 2024 | 10,40 | 11,07 | 10,39 | 11,05 | 11,05 | 6.539.707 |
| 16 abr 2024 | 11,29 | 11,32 | 10,46 | 10,46 | 10,46 | 5.092.600 |
| 15 abr 2024 | 12,47 | 12,64 | 11,39 | 11,62 | 11,62 | 8.576.443 |
| 12 abr 2024 | 13,71 | 13,91 | 12,53 | 12,66 | 12,66 | 15.524.743 |
| 11 abr 2024 | 13,00 | 14,23 | 12,57 | 13,57 | 13,57 | 16.775.200 |
| 10 abr 2024 | 13,27 | 13,38 | 12,72 | 12,94 | 12,94 | 2.925.890 |
| 09 abr 2024 | 13,15 | 13,43 | 12,95 | 13,27 | 13,27 | 3.868.700 |
| 08 abr 2024 | 13,58 | 13,71 | 13,07 | 13,08 | 13,08 | 6.231.682 |
| 03 abr 2024 | 13,53 | 14,85 | 13,40 | 13,80 | 13,80 | 7.444.235 |
| 02 abr 2024 | 13,61 | 14,20 | 13,60 | 13,85 | 13,85 | 7.080.772 |
| 01 abr 2024 | 13,19 | 13,80 | 13,14 | 13,60 | 13,60 | 4.746.300 |
| 29 mar 2024 | 12,92 | 13,39 | 12,86 | 13,19 | 13,19 | 2.772.800 |
| 28 mar 2024 | 12,39 | 13,09 | 12,22 | 12,81 | 12,81 | 3.253.010 |
| 27 mar 2024 | 12,91 | 12,93 | 12,41 | 12,43 | 12,43 | 2.830.700 |
| 26 mar 2024 | 12,70 | 13,04 | 12,64 | 12,95 | 12,95 | 3.465.031 |
| 25 mar 2024 | 13,15 | 13,19 | 12,71 | 12,76 | 12,76 | 3.667.006 |
| 22 mar 2024 | 13,45 | 13,49 | 13,13 | 13,21 | 13,21 | 4.075.500 |
| 21 mar 2024 | 13,44 | 13,53 | 13,17 | 13,50 | 13,50 | 3.628.656 |
| 20 mar 2024 | 13,30 | 13,55 | 13,30 | 13,39 | 13,39 | 3.577.656 |
| 19 mar 2024 | 13,30 | 13,50 | 13,18 | 13,25 | 13,25 | 4.787.033 |
| 18 mar 2024 | 12,72 | 13,35 | 12,72 | 13,20 | 13,20 | 5.594.260 |
| 15 mar 2024 | 12,35 | 12,75 | 12,29 | 12,72 | 12,72 | 4.945.211 |
| 14 mar 2024 | 12,43 | 12,55 | 12,10 | 12,35 | 12,35 | 4.155.315 |
| 13 mar 2024 | 12,50 | 12,58 | 12,30 | 12,43 | 12,43 | 5.726.455 |
| 12 mar 2024 | 12,18 | 12,47 | 12,05 | 12,45 | 12,45 | 5.640.100 |
| 11 mar 2024 | 11,98 | 12,13 | 11,89 | 12,13 | 12,13 | 3.602.706 |
| 08 mar 2024 | 12,11 | 12,16 | 11,82 | 12,03 | 12,03 | 3.987.788 |
| 07 mar 2024 | 12,18 | 12,44 | 11,90 | 12,00 | 12,00 | 6.830.600 |
| 06 mar 2024 | 11,50 | 12,07 | 11,49 | 12,00 | 12,00 | 5.271.707 |
| 05 mar 2024 | 11,71 | 11,80 | 11,50 | 11,60 | 11,60 | 3.741.560 |
| 04 mar 2024 | 11,98 | 12,06 | 11,60 | 11,80 | 11,80 | 4.559.273 |
| 01 mar 2024 | 12,12 | 12,33 | 11,72 | 11,92 | 11,92 | 6.091.673 |
| 29 feb 2024 | 10,91 | 11,71 | 10,89 | 11,68 | 11,68 | 7.732.889 |
| 28 feb 2024 | 12,52 | 12,73 | 11,39 | 11,39 | 11,39 | 11.160.600 |
| 27 feb 2024 | 12,48 | 12,70 | 12,18 | 12,65 | 12,65 | 12.038.323 |
| 26 feb 2024 | 11,76 | 12,72 | 11,62 | 12,72 | 12,72 | 12.472.880 |
| 23 feb 2024 | 11,16 | 11,74 | 11,06 | 11,56 | 11,56 | 6.605.900 |
| 22 feb 2024 | 10,95 | 11,22 | 10,82 | 11,22 | 11,22 | 6.079.490 |
| 21 feb 2024 | 10,67 | 11,73 | 10,50 | 11,00 | 11,00 | 9.990.955 |
| 20 feb 2024 | 10,00 | 10,67 | 9,87 | 10,67 | 10,67 | 4.800.123 |
| 19 feb 2024 | 9,46 | 9,85 | 9,25 | 9,70 | 9,70 | 6.504.216 |
| 08 feb 2024 | 8,16 | 9,21 | 7,81 | 9,21 | 9,21 | 6.568.330 |
| 07 feb 2024 | 9,37 | 9,37 | 8,37 | 8,37 | 8,37 | 7.984.443 |
| 06 feb 2024 | 9,38 | 9,82 | 9,29 | 9,30 | 9,30 | 7.050.757 |
| 05 feb 2024 | 11,32 | 11,33 | 10,32 | 10,32 | 10,32 | 2.919.010 |
| 02 feb 2024 | 12,28 | 12,48 | 10,96 | 11,47 | 11,47 | 3.906.410 |
| 01 feb 2024 | 12,43 | 12,47 | 11,83 | 12,18 | 12,18 | 3.188.900 |
| 31 ene 2024 | 13,49 | 13,49 | 12,40 | 12,43 | 12,43 | 3.075.550 |
| 30 ene 2024 | 14,09 | 14,09 | 13,27 | 13,33 | 13,33 | 2.366.400 |
| 29 ene 2024 | 14,56 | 14,56 | 13,90 | 13,98 | 13,98 | 2.233.590 |
| 26 ene 2024 | 14,49 | 14,67 | 14,26 | 14,40 | 14,40 | 2.127.400 |
| 25 ene 2024 | 13,85 | 14,37 | 13,68 | 14,30 | 14,30 | 2.840.670 |
| 24 ene 2024 | 13,67 | 13,95 | 13,21 | 13,83 | 13,83 | 2.883.600 |
| 23 ene 2024 | 13,96 | 14,00 | 13,34 | 13,58 | 13,58 | 3.449.200 |
| 22 ene 2024 | 14,92 | 15,06 | 13,81 | 13,95 | 13,95 | 3.308.215 |
| 19 ene 2024 | 15,18 | 15,24 | 14,90 | 14,92 | 14,92 | 1.666.550 |
| 18 ene 2024 | 15,44 | 15,65 | 14,79 | 15,19 | 15,19 | 3.034.081 |
| 17 ene 2024 | 15,99 | 16,02 | 15,57 | 15,57 | 15,57 | 1.794.230 |
| 16 ene 2024 | 16,01 | 16,07 | 15,60 | 15,91 | 15,91 | 2.001.470 |
| 15 ene 2024 | 16,09 | 16,26 | 15,84 | 15,98 | 15,98 | 1.718.800 |
| 12 ene 2024 | 16,21 | 16,46 | 16,13 | 16,17 | 16,17 | 2.006.800 |
| 11 ene 2024 | 16,20 | 16,29 | 15,99 | 16,24 | 16,24 | 2.148.500 |
| 10 ene 2024 | 16,39 | 16,40 | 15,94 | 16,17 | 16,17 | 2.569.000 |
| 09 ene 2024 | 15,92 | 16,70 | 15,92 | 16,39 | 16,39 | 3.379.997 |
| 08 ene 2024 | 16,43 | 16,43 | 15,87 | 15,92 | 15,92 | 2.772.380 |
| 05 ene 2024 | 16,66 | 16,86 | 16,18 | 16,26 | 16,26 | 3.284.360 |
| 04 ene 2024 | 16,45 | 16,66 | 16,42 | 16,58 | 16,58 | 2.850.760 |
| 03 ene 2024 | 16,41 | 16,68 | 16,37 | 16,48 | 16,48 | 2.684.632 |
| 02 ene 2024 | 16,40 | 16,63 | 16,37 | 16,48 | 16,48 | 3.301.400 |
| 29 dic 2023 | 16,07 | 16,41 | 15,90 | 16,37 | 16,37 | 2.790.830 |
| 28 dic 2023 | 15,59 | 16,06 | 15,48 | 16,05 | 16,05 | 3.046.002 |
| 27 dic 2023 | 15,53 | 15,77 | 15,39 | 15,59 | 15,59 | 1.917.730 |
| 26 dic 2023 | 15,96 | 16,00 | 15,50 | 15,56 | 15,56 | 2.718.560 |
| 25 dic 2023 | 15,72 | 15,99 | 15,58 | 15,92 | 15,92 | 3.360.900 |
| 22 dic 2023 | 16,31 | 16,45 | 15,62 | 15,72 | 15,72 | 3.388.560 |
| 21 dic 2023 | 16,04 | 16,38 | 15,60 | 16,31 | 16,31 | 3.995.000 |
| 20 dic 2023 | 16,23 | 16,55 | 16,09 | 16,19 | 16,19 | 3.213.200 |
| 19 dic 2023 | 16,20 | 16,28 | 15,86 | 16,13 | 16,13 | 2.466.550 |
| 18 dic 2023 | 16,13 | 16,36 | 16,00 | 16,19 | 16,19 | 3.277.020 |
| 15 dic 2023 | 16,25 | 16,41 | 16,05 | 16,10 | 16,10 | 2.644.750 |
| 14 dic 2023 | 16,35 | 16,50 | 16,20 | 16,24 | 16,24 | 3.240.800 |
| 13 dic 2023 | 16,25 | 16,68 | 16,03 | 16,36 | 16,36 | 5.078.820 |
| 12 dic 2023 | 16,03 | 16,25 | 15,90 | 16,23 | 16,23 | 3.783.140 |
| 11 dic 2023 | 15,83 | 16,29 | 15,70 | 16,01 | 16,01 | 4.192.967 |
| 08 dic 2023 | 16,40 | 16,89 | 15,86 | 15,91 | 15,91 | 6.028.100 |
| 07 dic 2023 | 16,57 | 16,70 | 16,16 | 16,22 | 16,22 | 6.859.130 |
| 06 dic 2023 | 16,50 | 17,40 | 16,39 | 16,74 | 16,74 | 7.453.460 |
| 05 dic 2023 | 17,33 | 17,33 | 16,67 | 16,70 | 16,70 | 7.739.095 |
| 04 dic 2023 | 17,58 | 17,73 | 16,95 | 17,30 | 17,30 | 10.382.531 |
| 01 dic 2023 | 17,75 | 18,34 | 17,30 | 17,58 | 17,58 | 18.229.615 |
| 30 nov 2023 | 17,02 | 18,72 | 17,02 | 17,88 | 17,88 | 21.236.360 |
| *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.