Mercados españoles abiertos en 8 hrs 9 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0771 +0,0005 (+0,04%) Petróleo Brent
83,57 +0,24 (+0,29%) Bitcoin EUR
58.946,50 -308,98 (-0,52%)
Beijing Beimo High-tech Frictional Material Co.,Ltd (002985.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 25,16 | 25,73 | 25,16 | 25,70 | 25,70 | 6.442.986 |
| 30 abr 2024 | 26,33 | 26,49 | 24,85 | 24,94 | 24,94 | 8.991.810 |
| 29 abr 2024 | 26,08 | 26,70 | 25,76 | 26,32 | 26,32 | 7.250.093 |
| 26 abr 2024 | 25,20 | 26,88 | 25,07 | 26,07 | 26,07 | 12.151.279 |
| 25 abr 2024 | 26,01 | 26,48 | 25,37 | 25,37 | 25,37 | 13.862.215 |
| 24 abr 2024 | 27,38 | 28,25 | 27,31 | 28,19 | 28,19 | 4.621.369 |
| 23 abr 2024 | 27,39 | 27,91 | 27,10 | 27,42 | 27,42 | 3.607.233 |
| 22 abr 2024 | 26,90 | 27,55 | 26,53 | 27,40 | 27,40 | 4.377.679 |
| 19 abr 2024 | 26,30 | 27,48 | 26,15 | 27,21 | 27,21 | 5.091.067 |
| 18 abr 2024 | 26,00 | 27,15 | 25,84 | 26,58 | 26,58 | 3.995.103 |
| 17 abr 2024 | 25,11 | 25,99 | 25,11 | 25,89 | 25,89 | 3.253.085 |
| 16 abr 2024 | 26,18 | 26,25 | 24,75 | 24,79 | 24,79 | 3.921.643 |
| 15 abr 2024 | 26,43 | 27,29 | 25,90 | 26,31 | 26,31 | 4.345.669 |
| 12 abr 2024 | 26,60 | 27,27 | 26,30 | 26,34 | 26,34 | 2.593.879 |
| 11 abr 2024 | 27,09 | 27,28 | 26,63 | 26,67 | 26,67 | 2.498.478 |
| 10 abr 2024 | 27,67 | 27,67 | 26,60 | 27,23 | 27,23 | 2.889.309 |
| 09 abr 2024 | 27,62 | 28,22 | 27,56 | 27,66 | 27,66 | 2.700.234 |
| 08 abr 2024 | 28,61 | 28,84 | 27,46 | 27,58 | 27,58 | 3.723.700 |
| 03 abr 2024 | 29,00 | 29,00 | 28,20 | 28,72 | 28,72 | 4.294.731 |
| 02 abr 2024 | 29,05 | 29,88 | 28,75 | 29,29 | 29,29 | 6.134.917 |
| 01 abr 2024 | 29,50 | 29,65 | 28,88 | 29,26 | 29,26 | 5.577.651 |
| 29 mar 2024 | 27,88 | 28,88 | 27,63 | 29,36 | 29,36 | 3.803.024 |
| 28 mar 2024 | 26,30 | 28,58 | 26,26 | 28,03 | 28,03 | 6.062.511 |
| 27 mar 2024 | 27,35 | 27,47 | 26,06 | 26,07 | 26,07 | 2.764.696 |
| 26 mar 2024 | 27,65 | 27,66 | 26,79 | 27,25 | 27,25 | 2.859.531 |
| 25 mar 2024 | 28,48 | 28,50 | 27,35 | 27,40 | 27,40 | 3.777.800 |
| 22 mar 2024 | 29,33 | 29,33 | 28,31 | 28,50 | 28,50 | 3.913.548 |
| 21 mar 2024 | 29,45 | 29,58 | 28,96 | 29,38 | 29,38 | 3.606.230 |
| 20 mar 2024 | 29,31 | 29,62 | 29,09 | 29,42 | 29,42 | 3.454.259 |
| 19 mar 2024 | 30,29 | 30,50 | 29,31 | 29,31 | 29,31 | 5.258.156 |
| 18 mar 2024 | 28,79 | 29,49 | 28,61 | 29,44 | 29,44 | 4.049.438 |
| 15 mar 2024 | 28,45 | 29,06 | 28,30 | 28,81 | 28,81 | 3.591.837 |
| 14 mar 2024 | 28,92 | 29,14 | 28,20 | 28,51 | 28,51 | 3.165.330 |
| 13 mar 2024 | 29,40 | 29,60 | 28,73 | 29,08 | 29,08 | 4.316.623 |
| 12 mar 2024 | 28,70 | 29,68 | 28,57 | 29,39 | 29,39 | 5.613.940 |
| 11 mar 2024 | 27,70 | 28,65 | 27,66 | 28,46 | 28,46 | 3.240.604 |
| 08 mar 2024 | 27,47 | 27,93 | 27,27 | 27,72 | 27,72 | 2.324.290 |
| 07 mar 2024 | 27,92 | 28,23 | 27,30 | 27,30 | 27,30 | 2.280.370 |
| 06 mar 2024 | 28,33 | 28,33 | 27,29 | 28,06 | 28,06 | 3.272.483 |
| 05 mar 2024 | 28,07 | 28,78 | 27,87 | 28,23 | 28,23 | 3.940.972 |
| 04 mar 2024 | 28,49 | 28,49 | 27,68 | 28,11 | 28,11 | 2.611.340 |
| 01 mar 2024 | 28,10 | 28,49 | 27,85 | 28,40 | 28,40 | 3.488.966 |
| 29 feb 2024 | 26,90 | 28,08 | 26,71 | 28,07 | 28,07 | 3.864.155 |
| 28 feb 2024 | 28,34 | 28,95 | 27,00 | 27,03 | 27,03 | 5.865.985 |
| 27 feb 2024 | 27,17 | 28,51 | 27,14 | 28,50 | 28,50 | 4.045.112 |
| 26 feb 2024 | 26,95 | 27,64 | 26,53 | 27,36 | 27,36 | 3.791.532 |
| 23 feb 2024 | 26,50 | 26,91 | 26,10 | 26,88 | 26,88 | 3.007.650 |
| 22 feb 2024 | 26,15 | 26,60 | 26,05 | 26,55 | 26,55 | 2.763.073 |
| 21 feb 2024 | 25,81 | 27,16 | 25,55 | 26,30 | 26,30 | 3.699.375 |
| 20 feb 2024 | 25,88 | 26,04 | 25,45 | 25,95 | 25,95 | 2.862.882 |
| 19 feb 2024 | 26,71 | 27,48 | 25,55 | 26,07 | 26,07 | 4.754.028 |
| 08 feb 2024 | 25,50 | 27,24 | 25,42 | 26,68 | 26,68 | 4.470.762 |
| 07 feb 2024 | 23,99 | 25,73 | 23,90 | 25,26 | 25,26 | 5.387.749 |
| 06 feb 2024 | 21,08 | 23,98 | 21,01 | 23,85 | 23,85 | 4.676.626 |
| 05 feb 2024 | 23,62 | 23,78 | 21,62 | 21,80 | 21,80 | 5.260.435 |
| 02 feb 2024 | 25,64 | 25,97 | 23,25 | 24,02 | 24,02 | 3.869.803 |
| 01 feb 2024 | 25,52 | 26,20 | 25,13 | 25,65 | 25,65 | 2.593.177 |
| 31 ene 2024 | 27,00 | 27,00 | 25,41 | 25,51 | 25,51 | 3.063.454 |
| 30 ene 2024 | 27,51 | 27,85 | 26,82 | 26,87 | 26,87 | 1.607.102 |
| 29 ene 2024 | 28,58 | 28,81 | 27,64 | 27,68 | 27,68 | 1.708.707 |
| 26 ene 2024 | 28,90 | 29,00 | 28,34 | 28,44 | 28,44 | 1.641.989 |
| 25 ene 2024 | 28,06 | 28,90 | 27,86 | 28,89 | 28,89 | 2.129.228 |
| 24 ene 2024 | 27,96 | 28,20 | 26,90 | 28,07 | 28,07 | 2.327.804 |
| 23 ene 2024 | 27,58 | 28,34 | 27,36 | 27,99 | 27,99 | 2.518.915 |
| 22 ene 2024 | 29,30 | 29,47 | 27,39 | 27,61 | 27,61 | 3.068.505 |
| 19 ene 2024 | 29,57 | 29,77 | 29,14 | 29,47 | 29,47 | 1.513.106 |
| 18 ene 2024 | 29,86 | 29,91 | 28,63 | 29,43 | 29,43 | 2.860.379 |
| 17 ene 2024 | 31,15 | 31,27 | 29,82 | 29,86 | 29,86 | 2.231.015 |
| 16 ene 2024 | 30,92 | 31,20 | 30,42 | 31,20 | 31,20 | 2.325.635 |
| 15 ene 2024 | 31,98 | 31,98 | 30,66 | 30,80 | 30,80 | 3.530.510 |
| 12 ene 2024 | 32,00 | 32,39 | 31,81 | 32,05 | 32,05 | 1.726.180 |
| 11 ene 2024 | 31,19 | 32,07 | 31,00 | 31,95 | 31,95 | 2.310.415 |
| 10 ene 2024 | 31,50 | 31,79 | 30,88 | 31,15 | 31,15 | 1.733.868 |
| 09 ene 2024 | 31,96 | 32,25 | 31,42 | 31,68 | 31,68 | 2.068.540 |
| 08 ene 2024 | 33,52 | 33,58 | 31,88 | 31,89 | 31,89 | 2.964.248 |
| 05 ene 2024 | 34,62 | 34,67 | 33,18 | 33,50 | 33,50 | 2.825.204 |
| 04 ene 2024 | 34,02 | 35,10 | 33,90 | 34,75 | 34,75 | 4.183.407 |
| 03 ene 2024 | 34,25 | 34,66 | 33,85 | 34,09 | 34,09 | 2.208.805 |
| 02 ene 2024 | 34,69 | 35,25 | 34,41 | 34,48 | 34,48 | 2.129.521 |
| 29 dic 2023 | 34,19 | 34,81 | 34,02 | 34,68 | 34,68 | 1.850.479 |
| 28 dic 2023 | 33,25 | 34,24 | 33,00 | 34,10 | 34,10 | 2.367.971 |
| 27 dic 2023 | 33,26 | 33,40 | 32,81 | 32,99 | 32,99 | 1.607.344 |
| 26 dic 2023 | 33,98 | 34,04 | 33,08 | 33,37 | 33,37 | 1.672.430 |
| 25 dic 2023 | 33,16 | 34,38 | 32,90 | 34,05 | 34,05 | 2.843.822 |
| 22 dic 2023 | 32,17 | 33,56 | 32,16 | 33,16 | 33,16 | 3.336.076 |
| 21 dic 2023 | 32,25 | 32,47 | 31,71 | 32,09 | 32,09 | 1.637.314 |
| 20 dic 2023 | 32,95 | 33,00 | 32,17 | 32,25 | 32,25 | 1.528.382 |
| 19 dic 2023 | 32,87 | 33,50 | 32,50 | 32,79 | 32,79 | 1.490.604 |
| 18 dic 2023 | 33,88 | 34,00 | 32,90 | 33,01 | 33,01 | 2.910.847 |
| 15 dic 2023 | 34,47 | 34,79 | 34,29 | 34,38 | 34,38 | 1.284.105 |
| 14 dic 2023 | 34,86 | 35,10 | 34,39 | 34,44 | 34,44 | 2.073.088 |
| 13 dic 2023 | 34,81 | 35,77 | 34,80 | 34,85 | 34,85 | 3.167.809 |
| 12 dic 2023 | 34,78 | 35,67 | 34,50 | 34,98 | 34,98 | 5.103.895 |
| 11 dic 2023 | 32,29 | 34,89 | 31,23 | 34,81 | 34,81 | 12.042.753 |
| 08 dic 2023 | 35,30 | 35,38 | 32,15 | 32,19 | 32,19 | 12.696.649 |
| 07 dic 2023 | 36,02 | 36,19 | 35,59 | 35,72 | 35,72 | 2.208.186 |
| 06 dic 2023 | 36,04 | 36,47 | 35,91 | 36,21 | 36,21 | 1.514.664 |
| 05 dic 2023 | 36,78 | 37,03 | 36,03 | 36,18 | 36,18 | 1.809.486 |
| 04 dic 2023 | 36,88 | 37,29 | 36,69 | 37,01 | 37,01 | 1.592.907 |
| 01 dic 2023 | 36,36 | 37,13 | 36,20 | 36,90 | 36,90 | 1.650.264 |
| *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.