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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.286,90 +885,95 (+1,52%)
Eaglerise Electric & Electronic (China) Co., Ltd (002922.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 | 17,10 | 17,91 | 16,96 | 17,75 | 17,75 | 27.369.208 |
| 29 abr 2024 | 16,88 | 17,26 | 16,50 | 16,86 | 16,86 | 13.849.855 |
| 26 abr 2024 | 16,42 | 16,92 | 16,34 | 16,87 | 16,87 | 13.803.766 |
| 25 abr 2024 | 16,70 | 16,72 | 16,32 | 16,48 | 16,48 | 9.653.028 |
| 24 abr 2024 | 16,33 | 16,85 | 16,31 | 16,72 | 16,72 | 14.841.900 |
| 23 abr 2024 | 17,05 | 17,15 | 16,01 | 16,63 | 16,63 | 20.679.397 |
| 22 abr 2024 | 16,60 | 17,06 | 16,32 | 16,98 | 16,98 | 23.826.003 |
| 19 abr 2024 | 16,71 | 16,88 | 16,27 | 16,47 | 16,47 | 14.933.406 |
| 18 abr 2024 | 16,78 | 17,38 | 16,36 | 16,79 | 16,79 | 24.246.582 |
| 17 abr 2024 | 15,80 | 16,87 | 15,52 | 16,75 | 16,75 | 31.917.307 |
| 16 abr 2024 | 15,98 | 16,30 | 15,56 | 15,83 | 15,83 | 36.189.969 |
| 15 abr 2024 | 15,19 | 15,47 | 14,62 | 15,12 | 15,12 | 14.292.544 |
| 12 abr 2024 | 15,38 | 15,73 | 15,11 | 15,14 | 15,14 | 14.598.338 |
| 11 abr 2024 | 14,85 | 15,70 | 14,71 | 15,55 | 15,55 | 26.824.962 |
| 10 abr 2024 | 14,83 | 15,06 | 14,59 | 14,92 | 14,92 | 13.412.863 |
| 09 abr 2024 | 14,37 | 15,25 | 14,37 | 15,08 | 15,08 | 22.651.407 |
| 08 abr 2024 | 13,90 | 14,65 | 13,80 | 14,35 | 14,35 | 14.009.656 |
| 03 abr 2024 | 14,21 | 14,25 | 13,82 | 13,91 | 13,91 | 8.092.557 |
| 02 abr 2024 | 14,23 | 14,40 | 14,06 | 14,24 | 14,24 | 8.321.417 |
| 01 abr 2024 | 14,01 | 14,24 | 13,92 | 14,23 | 14,23 | 10.866.145 |
| 29 mar 2024 | 14,24 | 14,45 | 14,14 | 14,26 | 14,26 | 4.885.110 |
| 28 mar 2024 | 14,02 | 14,51 | 13,97 | 14,23 | 14,23 | 10.760.746 |
| 27 mar 2024 | 14,13 | 14,74 | 13,93 | 14,16 | 14,16 | 16.198.692 |
| 26 mar 2024 | 13,91 | 14,22 | 13,80 | 14,13 | 14,13 | 6.795.252 |
| 25 mar 2024 | 14,15 | 14,46 | 13,94 | 13,94 | 13,94 | 5.336.332 |
| 22 mar 2024 | 14,51 | 14,59 | 14,17 | 14,27 | 14,27 | 5.546.520 |
| 21 mar 2024 | 14,66 | 14,74 | 14,31 | 14,53 | 14,53 | 9.144.082 |
| 20 mar 2024 | 14,80 | 14,96 | 14,62 | 14,66 | 14,66 | 6.533.872 |
| 19 mar 2024 | 14,65 | 14,86 | 14,46 | 14,75 | 14,75 | 10.880.128 |
| 18 mar 2024 | 14,58 | 14,68 | 14,47 | 14,66 | 14,66 | 6.734.243 |
| 15 mar 2024 | 14,42 | 14,50 | 14,17 | 14,41 | 14,41 | 7.094.859 |
| 14 mar 2024 | 14,58 | 14,70 | 14,26 | 14,43 | 14,43 | 8.212.065 |
| 13 mar 2024 | 14,46 | 14,76 | 14,43 | 14,60 | 14,60 | 8.204.201 |
| 12 mar 2024 | 14,90 | 14,93 | 14,49 | 14,62 | 14,62 | 13.128.270 |
| 11 mar 2024 | 14,41 | 14,99 | 14,34 | 14,90 | 14,90 | 19.410.762 |
| 08 mar 2024 | 13,70 | 14,35 | 13,70 | 14,17 | 14,17 | 17.688.671 |
| 07 mar 2024 | 14,08 | 14,23 | 13,70 | 13,75 | 13,75 | 15.378.519 |
| 06 mar 2024 | 13,51 | 14,49 | 13,51 | 14,26 | 14,26 | 20.777.294 |
| 05 mar 2024 | 13,54 | 14,22 | 13,43 | 13,80 | 13,80 | 25.695.552 |
| 04 mar 2024 | 13,31 | 13,95 | 13,20 | 13,75 | 13,75 | 31.852.794 |
| 01 mar 2024 | 12,39 | 13,05 | 12,31 | 12,92 | 12,92 | 16.264.633 |
| 29 feb 2024 | 11,69 | 12,43 | 11,61 | 12,42 | 12,42 | 17.531.769 |
| 28 feb 2024 | 13,10 | 13,23 | 12,04 | 12,07 | 12,07 | 12.526.666 |
| 27 feb 2024 | 12,80 | 13,03 | 12,60 | 13,03 | 13,03 | 8.273.702 |
| 26 feb 2024 | 12,90 | 13,08 | 12,64 | 12,94 | 12,94 | 9.053.559 |
| 23 feb 2024 | 12,62 | 12,88 | 12,55 | 12,85 | 12,85 | 6.366.278 |
| 22 feb 2024 | 12,20 | 12,66 | 12,13 | 12,61 | 12,61 | 6.462.063 |
| 21 feb 2024 | 12,03 | 12,65 | 11,92 | 12,32 | 12,32 | 7.589.321 |
| 20 feb 2024 | 12,18 | 12,18 | 11,82 | 12,13 | 12,13 | 5.473.782 |
| 19 feb 2024 | 12,15 | 12,35 | 11,85 | 12,18 | 12,18 | 9.969.322 |
| 08 feb 2024 | 11,17 | 12,36 | 11,11 | 12,15 | 12,15 | 15.498.948 |
| 07 feb 2024 | 11,06 | 11,66 | 10,76 | 11,24 | 11,24 | 12.161.926 |
| 06 feb 2024 | 10,41 | 11,20 | 9,81 | 11,05 | 11,05 | 10.326.277 |
| 05 feb 2024 | 11,68 | 11,68 | 10,53 | 10,54 | 10,54 | 11.245.822 |
| 02 feb 2024 | 12,33 | 12,47 | 11,25 | 11,70 | 11,70 | 10.975.503 |
| 01 feb 2024 | 12,64 | 13,19 | 12,45 | 12,50 | 12,50 | 8.074.221 |
| 31 ene 2024 | 13,17 | 13,26 | 12,40 | 12,48 | 12,48 | 10.658.769 |
| 30 ene 2024 | 13,92 | 13,92 | 12,87 | 13,16 | 13,16 | 12.454.010 |
| 29 ene 2024 | 14,61 | 14,76 | 13,90 | 14,03 | 14,03 | 8.084.939 |
| 26 ene 2024 | 14,73 | 15,00 | 14,46 | 14,71 | 14,71 | 7.906.270 |
| 25 ene 2024 | 14,48 | 14,98 | 14,36 | 14,89 | 14,89 | 8.635.982 |
| 24 ene 2024 | 15,00 | 15,15 | 14,20 | 14,80 | 14,80 | 10.143.081 |
| 23 ene 2024 | 14,69 | 15,20 | 14,40 | 15,05 | 15,05 | 11.004.862 |
| 22 ene 2024 | 15,50 | 15,72 | 14,60 | 14,80 | 14,80 | 11.287.239 |
| 19 ene 2024 | 15,75 | 16,08 | 15,42 | 15,56 | 15,56 | 11.726.000 |
| 18 ene 2024 | 15,50 | 15,92 | 15,40 | 15,79 | 15,79 | 13.569.625 |
| 17 ene 2024 | 15,90 | 16,42 | 15,81 | 15,81 | 15,81 | 19.767.682 |
| 16 ene 2024 | 15,70 | 16,78 | 15,52 | 16,10 | 16,10 | 29.500.023 |
| 15 ene 2024 | 15,20 | 16,32 | 15,02 | 15,73 | 15,73 | 27.466.481 |
| 12 ene 2024 | 14,83 | 15,48 | 14,66 | 15,24 | 15,24 | 15.589.035 |
| 11 ene 2024 | 14,40 | 14,85 | 14,19 | 14,84 | 14,84 | 8.222.856 |
| 10 ene 2024 | 14,34 | 14,62 | 14,10 | 14,32 | 14,32 | 4.373.729 |
| 09 ene 2024 | 14,35 | 14,62 | 14,19 | 14,42 | 14,42 | 4.756.368 |
| 08 ene 2024 | 14,49 | 14,58 | 14,25 | 14,26 | 14,26 | 3.776.542 |
| 05 ene 2024 | 14,66 | 15,08 | 14,45 | 14,54 | 14,54 | 5.777.153 |
| 04 ene 2024 | 14,75 | 14,93 | 14,67 | 14,83 | 14,83 | 4.102.292 |
| 03 ene 2024 | 14,75 | 14,88 | 14,70 | 14,80 | 14,80 | 3.816.772 |
| 02 ene 2024 | 14,87 | 14,98 | 14,73 | 14,88 | 14,88 | 5.073.566 |
| 29 dic 2023 | 14,63 | 14,89 | 14,63 | 14,85 | 14,85 | 6.980.470 |
| 28 dic 2023 | 13,88 | 14,73 | 13,82 | 14,64 | 14,64 | 8.933.170 |
| 27 dic 2023 | 13,68 | 13,96 | 13,64 | 13,91 | 13,91 | 3.544.169 |
| 26 dic 2023 | 14,17 | 14,22 | 13,73 | 13,73 | 13,73 | 5.588.400 |
| 25 dic 2023 | 14,32 | 14,58 | 14,12 | 14,27 | 14,27 | 5.036.200 |
| 22 dic 2023 | 14,23 | 14,66 | 14,09 | 14,44 | 14,44 | 6.206.500 |
| 21 dic 2023 | 14,05 | 14,33 | 13,79 | 14,26 | 14,26 | 3.695.500 |
| 20 dic 2023 | 14,15 | 14,21 | 13,96 | 13,98 | 13,98 | 2.152.703 |
| 19 dic 2023 | 13,95 | 14,16 | 13,89 | 14,13 | 14,13 | 2.271.603 |
| 18 dic 2023 | 14,34 | 14,43 | 13,96 | 13,97 | 13,97 | 4.682.151 |
| 15 dic 2023 | 14,23 | 14,49 | 14,16 | 14,25 | 14,25 | 4.352.750 |
| 14 dic 2023 | 14,24 | 14,36 | 14,20 | 14,23 | 14,23 | 3.261.396 |
| 13 dic 2023 | 14,21 | 14,41 | 14,13 | 14,25 | 14,25 | 3.502.689 |
| 12 dic 2023 | 14,38 | 14,49 | 14,23 | 14,28 | 14,28 | 3.481.200 |
| 11 dic 2023 | 14,16 | 14,42 | 14,06 | 14,39 | 14,39 | 4.108.670 |
| 08 dic 2023 | 14,43 | 14,53 | 14,25 | 14,26 | 14,26 | 3.856.800 |
| 07 dic 2023 | 14,54 | 14,60 | 14,33 | 14,35 | 14,35 | 4.682.962 |
| 06 dic 2023 | 14,30 | 14,70 | 14,27 | 14,58 | 14,58 | 5.551.024 |
| 05 dic 2023 | 14,60 | 14,71 | 14,35 | 14,37 | 14,37 | 6.358.172 |
| 04 dic 2023 | 14,72 | 14,80 | 14,60 | 14,61 | 14,61 | 5.911.259 |
| 01 dic 2023 | 14,83 | 14,95 | 14,63 | 14,72 | 14,72 | 5.887.700 |
| 30 nov 2023 | 15,00 | 15,03 | 14,59 | 14,86 | 14,86 | 10.880.019 |
| *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.