Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,94 +0,56 (+0,68%) Bitcoin EUR
60.543,62 +3.963,24 (+7,00%)
China Leadshine Technology Co., Ltd. (002979.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 19,60 | 19,94 | 19,50 | 19,54 | 19,54 | 5.047.223 |
| 14 may 2024 | 19,68 | 20,22 | 19,66 | 19,85 | 19,85 | 9.630.294 |
| 13 may 2024 | 19,70 | 19,86 | 19,28 | 19,31 | 19,31 | 6.987.364 |
| 10 may 2024 | 20,26 | 20,34 | 19,76 | 19,79 | 19,79 | 6.309.825 |
| 09 may 2024 | 19,83 | 20,50 | 19,83 | 20,28 | 20,28 | 9.037.350 |
| 08 may 2024 | 20,30 | 20,41 | 19,84 | 19,93 | 19,93 | 11.536.415 |
| 07 may 2024 | 20,00 | 20,93 | 19,99 | 20,50 | 20,50 | 16.179.835 |
| 06 may 2024 | 20,39 | 20,46 | 20,01 | 20,16 | 20,16 | 15.178.215 |
| 30 abr 2024 | 19,77 | 20,49 | 19,77 | 20,01 | 20,01 | 23.182.010 |
| 29 abr 2024 | 20,67 | 21,15 | 19,73 | 19,92 | 19,92 | 35.412.048 |
| 26 abr 2024 | 18,55 | 19,23 | 18,26 | 19,23 | 19,23 | 15.343.010 |
| 25 abr 2024 | 17,05 | 17,51 | 17,02 | 17,48 | 17,48 | 5.744.755 |
| 24 abr 2024 | 17,03 | 17,30 | 16,90 | 17,23 | 17,23 | 5.256.739 |
| 23 abr 2024 | 16,63 | 17,29 | 16,63 | 16,98 | 16,98 | 5.855.154 |
| 22 abr 2024 | 16,53 | 16,76 | 15,99 | 16,51 | 16,51 | 3.772.221 |
| 19 abr 2024 | 16,74 | 16,81 | 16,38 | 16,54 | 16,54 | 3.906.995 |
| 18 abr 2024 | 16,57 | 17,21 | 16,30 | 16,75 | 16,75 | 6.612.405 |
| 17 abr 2024 | 15,80 | 16,60 | 15,80 | 16,60 | 16,60 | 6.176.934 |
| 16 abr 2024 | 16,38 | 16,45 | 15,54 | 15,54 | 15,54 | 6.012.320 |
| 15 abr 2024 | 16,67 | 16,88 | 16,18 | 16,37 | 16,37 | 5.788.260 |
| 12 abr 2024 | 16,83 | 17,00 | 16,59 | 16,68 | 16,68 | 4.084.360 |
| 11 abr 2024 | 16,90 | 17,26 | 16,80 | 16,82 | 16,82 | 3.822.561 |
| 10 abr 2024 | 17,35 | 17,44 | 16,80 | 17,11 | 17,11 | 5.847.200 |
| 09 abr 2024 | 16,96 | 17,43 | 16,89 | 17,22 | 17,22 | 5.057.325 |
| 08 abr 2024 | 17,16 | 17,23 | 16,71 | 16,83 | 16,83 | 6.585.745 |
| 03 abr 2024 | 17,80 | 17,80 | 17,00 | 17,17 | 17,17 | 9.519.336 |
| 02 abr 2024 | 18,65 | 18,65 | 17,78 | 17,93 | 17,93 | 9.263.214 |
| 01 abr 2024 | 18,45 | 18,67 | 18,37 | 18,66 | 18,66 | 8.320.420 |
| 29 mar 2024 | 18,56 | 18,66 | 18,15 | 18,40 | 18,40 | 4.534.988 |
| 28 mar 2024 | 18,05 | 19,00 | 17,96 | 18,65 | 18,65 | 12.769.182 |
| 27 mar 2024 | 18,30 | 18,60 | 17,71 | 18,05 | 18,05 | 9.710.226 |
| 26 mar 2024 | 18,69 | 18,84 | 18,09 | 18,38 | 18,38 | 7.754.201 |
| 25 mar 2024 | 19,15 | 19,56 | 18,51 | 18,59 | 18,59 | 9.061.601 |
| 22 mar 2024 | 19,62 | 19,71 | 18,98 | 19,20 | 19,20 | 11.877.661 |
| 21 mar 2024 | 19,95 | 20,22 | 19,64 | 19,75 | 19,75 | 10.772.569 |
| 20 mar 2024 | 20,00 | 20,24 | 19,79 | 20,14 | 20,14 | 13.280.646 |
| 19 mar 2024 | 20,26 | 20,78 | 20,01 | 20,14 | 20,14 | 18.784.933 |
| 18 mar 2024 | 19,99 | 21,54 | 19,88 | 20,40 | 20,40 | 35.404.245 |
| 15 mar 2024 | 18,09 | 19,64 | 18,01 | 19,64 | 19,64 | 19.446.661 |
| 14 mar 2024 | 18,25 | 18,65 | 17,53 | 17,85 | 17,85 | 9.586.835 |
| 13 mar 2024 | 18,05 | 18,32 | 17,90 | 18,09 | 18,09 | 11.840.845 |
| 12 mar 2024 | 17,70 | 18,75 | 17,49 | 18,38 | 18,38 | 16.985.735 |
| 11 mar 2024 | 17,31 | 17,67 | 17,10 | 17,66 | 17,66 | 7.080.050 |
| 08 mar 2024 | 17,28 | 17,57 | 16,97 | 17,50 | 17,50 | 8.982.925 |
| 07 mar 2024 | 18,25 | 18,48 | 17,30 | 17,31 | 17,31 | 16.390.135 |
| 06 mar 2024 | 16,79 | 17,75 | 16,70 | 17,65 | 17,65 | 12.109.659 |
| 05 mar 2024 | 17,28 | 17,35 | 16,80 | 16,90 | 16,90 | 9.314.180 |
| 04 mar 2024 | 17,50 | 17,64 | 17,03 | 17,54 | 17,54 | 11.242.463 |
| 01 mar 2024 | 17,28 | 18,05 | 17,14 | 17,73 | 17,73 | 13.760.308 |
| 29 feb 2024 | 16,17 | 17,34 | 16,17 | 17,28 | 17,28 | 14.356.354 |
| 28 feb 2024 | 17,65 | 17,98 | 15,96 | 16,00 | 16,00 | 15.539.461 |
| 27 feb 2024 | 16,70 | 17,36 | 16,52 | 17,36 | 17,36 | 11.009.608 |
| 26 feb 2024 | 17,31 | 17,50 | 16,70 | 16,87 | 16,87 | 15.351.873 |
| 23 feb 2024 | 15,79 | 16,68 | 15,71 | 16,57 | 16,57 | 10.839.781 |
| 22 feb 2024 | 15,30 | 15,83 | 15,21 | 15,78 | 15,78 | 8.311.365 |
| 21 feb 2024 | 15,03 | 15,84 | 14,95 | 15,54 | 15,54 | 10.908.255 |
| 20 feb 2024 | 15,25 | 15,29 | 14,81 | 15,25 | 15,25 | 6.998.226 |
| 19 feb 2024 | 15,03 | 15,44 | 14,84 | 15,20 | 15,20 | 12.544.636 |
| 08 feb 2024 | 13,30 | 14,74 | 13,28 | 14,74 | 14,74 | 7.010.614 |
| 07 feb 2024 | 13,28 | 14,20 | 13,06 | 13,40 | 13,40 | 10.928.183 |
| 06 feb 2024 | 12,01 | 13,20 | 11,73 | 13,13 | 13,13 | 11.171.630 |
| 05 feb 2024 | 12,97 | 13,02 | 11,92 | 12,00 | 12,00 | 9.223.094 |
| 02 feb 2024 | 14,08 | 14,34 | 12,77 | 13,24 | 13,24 | 6.942.928 |
| 01 feb 2024 | 13,81 | 14,26 | 13,60 | 14,00 | 14,00 | 5.574.855 |
| 31 ene 2024 | 14,85 | 14,90 | 13,90 | 13,94 | 13,94 | 7.239.155 |
| 30 ene 2024 | 15,17 | 15,65 | 14,86 | 14,88 | 14,88 | 4.568.172 |
| 29 ene 2024 | 15,98 | 16,20 | 15,35 | 15,38 | 15,38 | 5.570.645 |
| 26 ene 2024 | 16,21 | 16,29 | 15,80 | 15,86 | 15,86 | 7.529.247 |
| 25 ene 2024 | 16,02 | 16,42 | 15,64 | 16,35 | 16,35 | 9.519.045 |
| 24 ene 2024 | 16,41 | 16,54 | 15,51 | 16,10 | 16,10 | 5.809.225 |
| 23 ene 2024 | 16,00 | 16,37 | 15,70 | 16,16 | 16,16 | 5.858.006 |
| 22 ene 2024 | 17,00 | 17,07 | 15,85 | 16,03 | 16,03 | 5.883.045 |
| 19 ene 2024 | 17,35 | 17,48 | 16,90 | 16,96 | 16,96 | 3.941.381 |
| 18 ene 2024 | 17,25 | 17,75 | 16,83 | 17,36 | 17,36 | 6.049.405 |
| 17 ene 2024 | 18,13 | 18,26 | 17,50 | 17,50 | 17,50 | 4.231.146 |
| 16 ene 2024 | 18,49 | 18,59 | 17,79 | 18,19 | 18,19 | 5.711.755 |
| 15 ene 2024 | 18,14 | 18,52 | 17,76 | 18,39 | 18,39 | 5.746.530 |
| 12 ene 2024 | 18,90 | 18,96 | 18,20 | 18,26 | 18,26 | 7.684.400 |
| 11 ene 2024 | 18,76 | 19,29 | 18,68 | 18,97 | 18,97 | 6.654.480 |
| 10 ene 2024 | 19,48 | 19,48 | 18,79 | 18,86 | 18,86 | 5.735.772 |
| 09 ene 2024 | 19,00 | 19,75 | 18,86 | 19,31 | 19,31 | 7.498.689 |
| 08 ene 2024 | 19,91 | 19,93 | 18,82 | 18,86 | 18,86 | 6.985.760 |
| 05 ene 2024 | 20,25 | 20,83 | 19,72 | 19,81 | 19,81 | 6.598.422 |
| 04 ene 2024 | 21,15 | 21,40 | 20,25 | 20,33 | 20,33 | 6.017.886 |
| 03 ene 2024 | 21,13 | 21,20 | 20,18 | 20,62 | 20,62 | 7.336.530 |
| 02 ene 2024 | 21,67 | 21,73 | 21,10 | 21,18 | 21,18 | 5.469.835 |
| 29 dic 2023 | 20,95 | 22,10 | 20,85 | 21,55 | 21,55 | 9.650.430 |
| 28 dic 2023 | 20,23 | 21,36 | 20,20 | 21,14 | 21,14 | 10.418.445 |
| 27 dic 2023 | 20,09 | 20,30 | 19,81 | 20,03 | 20,03 | 4.800.160 |
| 26 dic 2023 | 20,70 | 20,92 | 19,80 | 19,98 | 19,98 | 7.160.745 |
| 25 dic 2023 | 20,55 | 21,16 | 20,42 | 20,92 | 20,92 | 5.249.125 |
| 22 dic 2023 | 20,79 | 21,45 | 20,50 | 20,60 | 20,60 | 8.287.450 |
| 21 dic 2023 | 20,82 | 21,07 | 20,29 | 20,69 | 20,69 | 10.704.677 |
| 20 dic 2023 | 21,80 | 21,97 | 20,93 | 21,02 | 21,02 | 9.576.600 |
| 19 dic 2023 | 21,25 | 22,10 | 21,10 | 21,90 | 21,90 | 10.822.330 |
| 18 dic 2023 | 21,53 | 21,66 | 21,00 | 21,25 | 21,25 | 10.004.785 |
| 15 dic 2023 | 21,56 | 22,32 | 21,41 | 21,52 | 21,52 | 13.390.427 |
| 14 dic 2023 | 21,45 | 21,92 | 21,01 | 21,15 | 21,15 | 11.643.885 |
| 13 dic 2023 | 21,30 | 22,65 | 21,10 | 21,61 | 21,61 | 20.834.564 |
| 12 dic 2023 | 21,04 | 21,56 | 20,82 | 21,25 | 21,25 | 9.919.760 |
| *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.