Mercados españoles abiertos en 8 hrs 49 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
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,82 +0,15 (+0,18%) Bitcoin EUR
55.281,88 +1.223,47 (+2,26%)
Suzhou Hengmingda Electronic Technology Co., Ltd. (002947.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 | 33,40 | 33,87 | 32,73 | 32,91 | 32,91 | 4.460.731 |
| 29 abr 2024 | 31,66 | 34,29 | 31,50 | 33,86 | 33,86 | 9.464.793 |
| 26 abr 2024 | 31,52 | 32,26 | 31,05 | 31,65 | 31,65 | 7.846.672 |
| 25 abr 2024 | 31,50 | 32,20 | 31,12 | 31,53 | 31,53 | 5.146.473 |
| 24 abr 2024 | 30,00 | 33,40 | 29,81 | 32,06 | 32,06 | 12.189.410 |
| 23 abr 2024 | 29,85 | 30,58 | 29,05 | 30,53 | 30,53 | 8.623.974 |
| 22 abr 2024 | 28,36 | 30,09 | 27,50 | 29,40 | 29,40 | 8.151.709 |
| 19 abr 2024 | 28,08 | 28,96 | 27,52 | 28,57 | 28,57 | 6.686.068 |
| 18 abr 2024 | 27,31 | 29,12 | 27,02 | 28,31 | 28,31 | 9.656.877 |
| 17 abr 2024 | 26,91 | 27,80 | 26,56 | 27,78 | 27,78 | 7.842.398 |
| 16 abr 2024 | 27,30 | 27,56 | 25,70 | 26,05 | 26,05 | 8.041.121 |
| 15 abr 2024 | 28,15 | 29,10 | 26,85 | 27,51 | 27,51 | 10.377.494 |
| 12 abr 2024 | 26,94 | 28,31 | 26,69 | 27,80 | 27,80 | 6.819.698 |
| 11 abr 2024 | 26,65 | 27,38 | 26,45 | 26,90 | 26,90 | 3.786.541 |
| 10 abr 2024 | 27,60 | 27,60 | 26,35 | 26,78 | 26,78 | 3.597.483 |
| 09 abr 2024 | 27,90 | 28,00 | 26,95 | 27,57 | 27,57 | 4.822.057 |
| 08 abr 2024 | 27,86 | 28,84 | 27,52 | 27,88 | 27,88 | 5.818.843 |
| 03 abr 2024 | 28,07 | 28,50 | 27,54 | 27,88 | 27,88 | 5.600.546 |
| 02 abr 2024 | 29,74 | 29,85 | 27,39 | 28,20 | 28,20 | 11.764.934 |
| 01 abr 2024 | 29,47 | 31,09 | 29,20 | 30,27 | 30,27 | 5.553.270 |
| 29 mar 2024 | 29,16 | 29,50 | 28,70 | 29,30 | 29,30 | 1.552.914 |
| 28 mar 2024 | 28,61 | 29,86 | 28,61 | 29,12 | 29,12 | 3.678.674 |
| 27 mar 2024 | 30,62 | 30,79 | 28,68 | 28,73 | 28,73 | 5.907.751 |
| 26 mar 2024 | 30,45 | 31,36 | 30,00 | 30,76 | 30,76 | 3.896.419 |
| 25 mar 2024 | 31,11 | 32,08 | 30,67 | 30,68 | 30,68 | 5.005.536 |
| 22 mar 2024 | 31,25 | 31,55 | 30,32 | 30,92 | 30,92 | 4.851.818 |
| 21 mar 2024 | 32,02 | 32,40 | 31,07 | 31,37 | 31,37 | 6.556.824 |
| 20 mar 2024 | 33,17 | 33,48 | 31,85 | 32,05 | 32,05 | 8.603.812 |
| 19 mar 2024 | 33,11 | 34,19 | 32,70 | 33,28 | 33,28 | 7.157.756 |
| 18 mar 2024 | 32,15 | 33,40 | 31,60 | 33,30 | 33,30 | 6.881.843 |
| 15 mar 2024 | 32,40 | 32,66 | 31,70 | 32,26 | 32,26 | 5.703.457 |
| 14 mar 2024 | 32,41 | 32,79 | 31,83 | 32,34 | 32,34 | 5.105.563 |
| 13 mar 2024 | 33,41 | 34,36 | 32,60 | 32,85 | 32,85 | 8.167.326 |
| 12 mar 2024 | 32,71 | 33,60 | 32,16 | 32,92 | 32,92 | 6.785.379 |
| 11 mar 2024 | 31,61 | 32,79 | 30,98 | 32,71 | 32,71 | 6.583.821 |
| 08 mar 2024 | 31,10 | 32,22 | 31,00 | 31,95 | 31,95 | 6.248.726 |
| 07 mar 2024 | 32,80 | 32,80 | 30,70 | 30,94 | 30,94 | 7.515.460 |
| 06 mar 2024 | 31,51 | 32,89 | 31,50 | 32,65 | 32,65 | 8.108.059 |
| 05 mar 2024 | 31,75 | 33,18 | 31,22 | 32,30 | 32,30 | 9.986.499 |
| 04 mar 2024 | 29,40 | 32,16 | 29,04 | 32,16 | 32,16 | 8.941.688 |
| 01 mar 2024 | 29,35 | 30,05 | 28,83 | 29,24 | 29,24 | 5.762.789 |
| 29 feb 2024 | 27,96 | 29,58 | 27,96 | 29,20 | 29,20 | 4.959.348 |
| 28 feb 2024 | 30,40 | 31,00 | 27,60 | 28,10 | 28,10 | 8.968.405 |
| 27 feb 2024 | 27,06 | 29,78 | 26,77 | 29,78 | 29,78 | 6.386.727 |
| 26 feb 2024 | 27,56 | 27,96 | 26,90 | 27,07 | 27,07 | 4.154.663 |
| 23 feb 2024 | 27,59 | 27,76 | 27,00 | 27,60 | 27,60 | 3.764.339 |
| 22 feb 2024 | 26,34 | 27,60 | 26,18 | 27,49 | 27,49 | 4.126.632 |
| 21 feb 2024 | 25,71 | 26,92 | 25,01 | 26,34 | 26,34 | 5.855.748 |
| 20 feb 2024 | 25,27 | 26,32 | 24,60 | 25,90 | 25,90 | 5.471.488 |
| 19 feb 2024 | 24,67 | 26,35 | 24,00 | 25,66 | 25,66 | 10.538.811 |
| 08 feb 2024 | 21,92 | 23,95 | 21,40 | 23,95 | 23,95 | 6.937.201 |
| 07 feb 2024 | 22,00 | 23,88 | 21,29 | 21,77 | 21,77 | 10.571.277 |
| 06 feb 2024 | 19,84 | 22,28 | 18,88 | 22,19 | 22,19 | 11.583.676 |
| 05 feb 2024 | 22,50 | 22,79 | 20,25 | 20,25 | 20,25 | 9.682.074 |
| 02 feb 2024 | 23,81 | 24,56 | 21,62 | 22,50 | 22,50 | 6.621.023 |
| 01 feb 2024 | 24,51 | 24,55 | 23,38 | 24,00 | 24,00 | 5.209.893 |
| 31 ene 2024 | 25,90 | 25,90 | 24,00 | 24,36 | 24,36 | 4.947.609 |
| 30 ene 2024 | 25,89 | 26,29 | 25,26 | 25,42 | 25,42 | 2.481.688 |
| 29 ene 2024 | 27,49 | 27,49 | 25,80 | 25,89 | 25,89 | 3.703.144 |
| 26 ene 2024 | 28,00 | 28,00 | 27,07 | 27,26 | 27,26 | 2.734.900 |
| 25 ene 2024 | 26,95 | 28,18 | 26,31 | 28,08 | 28,08 | 3.409.535 |
| 24 ene 2024 | 27,18 | 27,28 | 25,93 | 26,95 | 26,95 | 3.422.028 |
| 23 ene 2024 | 26,91 | 27,36 | 26,26 | 27,08 | 27,08 | 4.893.531 |
| 22 ene 2024 | 28,65 | 29,60 | 26,71 | 27,45 | 27,45 | 3.770.180 |
| 19 ene 2024 | 29,08 | 29,33 | 28,65 | 28,80 | 28,80 | 2.173.451 |
| 18 ene 2024 | 28,43 | 29,10 | 27,97 | 29,08 | 29,08 | 4.568.781 |
| 17 ene 2024 | 29,39 | 29,50 | 28,27 | 28,36 | 28,36 | 3.962.975 |
| 16 ene 2024 | 30,05 | 30,29 | 28,95 | 29,37 | 29,37 | 2.764.484 |
| 15 ene 2024 | 29,33 | 30,78 | 29,04 | 30,12 | 30,12 | 3.425.973 |
| 12 ene 2024 | 29,63 | 30,18 | 29,33 | 29,55 | 29,55 | 3.926.042 |
| 11 ene 2024 | 30,59 | 30,68 | 29,45 | 29,61 | 29,61 | 4.679.468 |
| 10 ene 2024 | 31,41 | 31,59 | 30,21 | 30,59 | 30,59 | 4.931.712 |
| 09 ene 2024 | 29,80 | 31,88 | 29,67 | 31,70 | 31,70 | 7.069.627 |
| 08 ene 2024 | 29,75 | 29,84 | 28,90 | 29,00 | 29,00 | 2.234.515 |
| 05 ene 2024 | 30,50 | 30,58 | 29,43 | 29,71 | 29,71 | 1.747.614 |
| 04 ene 2024 | 30,71 | 31,02 | 30,18 | 30,31 | 30,31 | 1.988.170 |
| 03 ene 2024 | 31,82 | 31,83 | 30,43 | 30,85 | 30,85 | 3.170.746 |
| 02 ene 2024 | 32,18 | 32,38 | 31,40 | 31,95 | 31,95 | 3.863.532 |
| 29 dic 2023 | 30,28 | 32,38 | 30,28 | 32,18 | 32,18 | 5.585.806 |
| 28 dic 2023 | 30,55 | 31,04 | 30,22 | 30,70 | 30,70 | 4.218.596 |
| 27 dic 2023 | 29,21 | 31,13 | 29,02 | 30,70 | 30,70 | 5.856.050 |
| 26 dic 2023 | 29,81 | 29,91 | 28,92 | 29,13 | 29,13 | 2.083.200 |
| 25 dic 2023 | 29,57 | 30,18 | 29,01 | 29,81 | 29,81 | 3.634.562 |
| 22 dic 2023 | 29,53 | 30,29 | 29,24 | 29,54 | 29,54 | 4.280.286 |
| 21 dic 2023 | 29,53 | 29,99 | 28,76 | 29,47 | 29,47 | 4.292.042 |
| 20 dic 2023 | 30,20 | 30,38 | 29,49 | 29,55 | 29,55 | 4.388.791 |
| 19 dic 2023 | 30,01 | 30,35 | 29,49 | 29,91 | 29,91 | 4.226.603 |
| 18 dic 2023 | 30,72 | 30,98 | 29,82 | 29,97 | 29,97 | 4.120.970 |
| 15 dic 2023 | 30,80 | 31,32 | 30,50 | 30,73 | 30,73 | 2.384.160 |
| 14 dic 2023 | 31,41 | 31,71 | 30,68 | 30,80 | 30,80 | 2.769.429 |
| 13 dic 2023 | 31,77 | 32,37 | 31,02 | 31,32 | 31,32 | 3.384.900 |
| 12 dic 2023 | 31,41 | 32,16 | 31,31 | 31,70 | 31,70 | 3.526.747 |
| 11 dic 2023 | 30,57 | 31,75 | 30,40 | 31,61 | 31,61 | 4.838.090 |
| 08 dic 2023 | 30,75 | 30,77 | 29,86 | 30,40 | 30,40 | 4.500.930 |
| 07 dic 2023 | 30,88 | 31,36 | 30,33 | 30,48 | 30,48 | 3.020.973 |
| 06 dic 2023 | 30,56 | 31,94 | 30,15 | 31,01 | 31,01 | 7.548.333 |
| 05 dic 2023 | 31,77 | 31,77 | 30,70 | 30,81 | 30,81 | 4.371.880 |
| 04 dic 2023 | 32,51 | 32,54 | 31,50 | 32,00 | 32,00 | 5.446.301 |
| 01 dic 2023 | 33,40 | 33,41 | 32,40 | 32,83 | 32,83 | 4.038.692 |
| 30 nov 2023 | 33,95 | 34,27 | 32,70 | 33,30 | 33,30 | 5.884.705 |
| *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.