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
58.783,32 +337,88 (+0,58%)
Zhongyan Technology Co., Ltd. (003001.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 | 14,12 | 14,36 | 14,06 | 14,33 | 14,33 | 1.925.838 |
| 29 abr 2024 | 14,00 | 14,23 | 13,87 | 14,20 | 14,20 | 2.085.252 |
| 26 abr 2024 | 14,18 | 14,45 | 13,94 | 14,22 | 14,22 | 2.147.191 |
| 25 abr 2024 | 13,98 | 14,15 | 13,60 | 14,08 | 14,08 | 1.970.700 |
| 24 abr 2024 | 13,37 | 14,07 | 13,22 | 14,00 | 14,00 | 1.985.952 |
| 23 abr 2024 | 13,23 | 13,52 | 13,10 | 13,32 | 13,32 | 1.371.615 |
| 22 abr 2024 | 13,41 | 13,66 | 13,01 | 13,07 | 13,07 | 1.716.700 |
| 19 abr 2024 | 13,68 | 13,98 | 13,25 | 13,55 | 13,55 | 2.645.960 |
| 18 abr 2024 | 14,40 | 14,40 | 13,38 | 13,80 | 13,80 | 5.188.063 |
| 17 abr 2024 | 12,49 | 13,09 | 12,49 | 13,09 | 13,09 | 648.995 |
| 16 abr 2024 | 12,81 | 13,07 | 11,88 | 11,90 | 11,90 | 2.609.473 |
| 15 abr 2024 | 13,87 | 14,19 | 12,86 | 13,00 | 13,00 | 3.220.650 |
| 12 abr 2024 | 14,10 | 14,35 | 13,90 | 14,03 | 14,03 | 1.732.900 |
| 11 abr 2024 | 13,47 | 14,58 | 13,31 | 14,20 | 14,20 | 3.127.730 |
| 10 abr 2024 | 14,35 | 14,35 | 13,40 | 13,62 | 13,62 | 2.733.491 |
| 09 abr 2024 | 14,20 | 14,27 | 13,87 | 14,23 | 14,23 | 2.578.878 |
| 08 abr 2024 | 14,67 | 14,77 | 13,90 | 14,01 | 14,01 | 3.228.663 |
| 03 abr 2024 | 14,80 | 15,09 | 14,54 | 14,67 | 14,67 | 4.118.899 |
| 02 abr 2024 | 15,66 | 16,52 | 14,71 | 14,82 | 14,82 | 9.082.590 |
| 01 abr 2024 | 13,85 | 15,13 | 13,80 | 15,13 | 15,13 | 5.345.458 |
| 29 mar 2024 | 13,61 | 13,88 | 13,49 | 13,75 | 13,75 | 942.900 |
| 28 mar 2024 | 12,99 | 13,68 | 12,99 | 13,60 | 13,60 | 1.378.234 |
| 27 mar 2024 | 13,45 | 13,61 | 13,02 | 13,03 | 13,03 | 1.286.626 |
| 26 mar 2024 | 13,51 | 13,70 | 13,23 | 13,45 | 13,45 | 1.429.615 |
| 25 mar 2024 | 13,84 | 13,96 | 13,61 | 13,61 | 13,61 | 1.547.132 |
| 22 mar 2024 | 14,03 | 14,10 | 13,71 | 13,81 | 13,81 | 1.399.852 |
| 21 mar 2024 | 14,04 | 14,28 | 13,80 | 14,03 | 14,03 | 1.984.152 |
| 20 mar 2024 | 14,00 | 14,04 | 13,75 | 14,04 | 14,04 | 2.155.869 |
| 19 mar 2024 | 13,71 | 14,36 | 13,66 | 14,01 | 14,01 | 3.203.601 |
| 18 mar 2024 | 13,37 | 13,66 | 13,28 | 13,65 | 13,65 | 2.144.272 |
| 15 mar 2024 | 13,07 | 13,27 | 12,86 | 13,24 | 13,24 | 2.024.648 |
| 14 mar 2024 | 12,95 | 13,16 | 12,83 | 13,07 | 13,07 | 1.514.401 |
| 13 mar 2024 | 13,13 | 13,23 | 12,78 | 13,01 | 13,01 | 1.832.375 |
| 12 mar 2024 | 12,80 | 13,03 | 12,71 | 12,99 | 12,99 | 1.818.029 |
| 11 mar 2024 | 12,35 | 12,72 | 12,32 | 12,72 | 12,72 | 1.425.948 |
| 08 mar 2024 | 12,24 | 12,45 | 12,13 | 12,36 | 12,36 | 1.244.848 |
| 07 mar 2024 | 12,32 | 12,66 | 12,15 | 12,30 | 12,30 | 1.860.137 |
| 06 mar 2024 | 12,02 | 12,42 | 11,90 | 12,32 | 12,32 | 1.444.931 |
| 05 mar 2024 | 12,35 | 12,36 | 11,91 | 12,02 | 12,02 | 1.769.048 |
| 04 mar 2024 | 12,75 | 12,90 | 12,20 | 12,40 | 12,40 | 2.156.148 |
| 01 mar 2024 | 12,83 | 12,88 | 12,49 | 12,69 | 12,69 | 2.001.762 |
| 29 feb 2024 | 12,29 | 12,79 | 11,81 | 12,72 | 12,72 | 3.758.815 |
| 28 feb 2024 | 13,93 | 14,33 | 12,52 | 12,52 | 12,52 | 5.485.765 |
| 27 feb 2024 | 13,25 | 13,93 | 13,00 | 13,91 | 13,91 | 2.221.096 |
| 26 feb 2024 | 13,12 | 13,47 | 12,90 | 13,14 | 13,14 | 2.890.195 |
| 23 feb 2024 | 12,46 | 13,02 | 12,45 | 13,02 | 13,02 | 2.753.093 |
| 22 feb 2024 | 11,84 | 12,47 | 11,73 | 12,44 | 12,44 | 2.936.939 |
| 21 feb 2024 | 11,26 | 12,17 | 11,10 | 11,75 | 11,75 | 2.781.607 |
| 20 feb 2024 | 11,14 | 11,38 | 10,81 | 11,26 | 11,26 | 2.608.673 |
| 19 feb 2024 | 10,89 | 11,24 | 10,75 | 11,00 | 11,00 | 3.838.530 |
| 08 feb 2024 | 9,60 | 10,48 | 9,26 | 10,48 | 10,48 | 4.027.332 |
| 07 feb 2024 | 10,59 | 10,66 | 9,50 | 9,53 | 9,53 | 5.261.067 |
| 06 feb 2024 | 10,99 | 11,05 | 10,41 | 10,47 | 10,47 | 5.453.269 |
| 05 feb 2024 | 12,82 | 12,82 | 11,57 | 11,57 | 11,57 | 1.462.600 |
| 02 feb 2024 | 14,07 | 14,34 | 12,61 | 12,86 | 12,86 | 3.320.712 |
| 01 feb 2024 | 14,67 | 14,69 | 13,48 | 14,01 | 14,01 | 2.215.954 |
| 31 ene 2024 | 15,61 | 15,92 | 14,48 | 14,55 | 14,55 | 2.286.551 |
| 30 ene 2024 | 16,45 | 16,52 | 15,53 | 15,58 | 15,58 | 1.686.909 |
| 29 ene 2024 | 16,86 | 17,20 | 16,38 | 16,48 | 16,48 | 2.105.586 |
| 26 ene 2024 | 16,59 | 17,09 | 16,50 | 16,85 | 16,85 | 2.356.115 |
| 25 ene 2024 | 15,73 | 16,46 | 15,47 | 16,45 | 16,45 | 2.111.329 |
| 24 ene 2024 | 15,40 | 15,70 | 14,86 | 15,60 | 15,60 | 2.275.681 |
| 23 ene 2024 | 15,64 | 15,69 | 14,80 | 15,32 | 15,32 | 3.063.137 |
| 22 ene 2024 | 17,13 | 17,18 | 15,60 | 15,62 | 15,62 | 2.666.600 |
| 19 ene 2024 | 17,20 | 17,37 | 16,85 | 17,13 | 17,13 | 2.109.700 |
| 18 ene 2024 | 17,57 | 17,60 | 16,70 | 17,14 | 17,14 | 2.014.304 |
| 17 ene 2024 | 18,23 | 18,23 | 17,60 | 17,61 | 17,61 | 1.310.269 |
| 16 ene 2024 | 18,42 | 18,44 | 17,74 | 18,07 | 18,07 | 1.918.259 |
| 15 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 12 ene 2024 | 18,49 | 18,69 | 18,29 | 18,31 | 18,31 | 1.440.030 |
| 11 ene 2024 | 18,10 | 18,32 | 18,04 | 18,30 | 18,30 | 988.478 |
| 10 ene 2024 | 18,38 | 18,43 | 18,01 | 18,10 | 18,10 | 1.112.100 |
| 09 ene 2024 | 18,31 | 18,60 | 18,18 | 18,30 | 18,30 | 1.268.200 |
| 08 ene 2024 | 18,48 | 18,48 | 18,11 | 18,14 | 18,14 | 1.319.215 |
| 05 ene 2024 | 18,64 | 18,64 | 18,03 | 18,28 | 18,28 | 1.395.300 |
| 04 ene 2024 | 18,51 | 18,68 | 18,41 | 18,58 | 18,58 | 1.118.220 |
| 03 ene 2024 | 18,60 | 18,93 | 18,36 | 18,50 | 18,50 | 1.630.015 |
| 02 ene 2024 | 18,10 | 18,69 | 18,08 | 18,60 | 18,60 | 2.374.226 |
| 29 dic 2023 | 17,94 | 18,12 | 17,92 | 18,07 | 18,07 | 1.317.400 |
| 28 dic 2023 | 17,55 | 18,02 | 17,30 | 17,94 | 17,94 | 1.484.504 |
| 27 dic 2023 | 17,33 | 17,78 | 17,28 | 17,55 | 17,55 | 1.335.698 |
| 26 dic 2023 | 17,64 | 17,73 | 17,22 | 17,33 | 17,33 | 1.372.896 |
| 25 dic 2023 | 18,10 | 18,15 | 17,56 | 17,75 | 17,75 | 1.822.559 |
| 22 dic 2023 | 18,42 | 18,57 | 18,04 | 18,17 | 18,17 | 2.266.403 |
| 21 dic 2023 | 18,23 | 18,32 | 17,50 | 18,30 | 18,30 | 2.775.211 |
| 20 dic 2023 | 18,12 | 18,48 | 18,05 | 18,31 | 18,31 | 2.385.646 |
| 19 dic 2023 | 18,07 | 18,29 | 17,80 | 18,10 | 18,10 | 1.814.676 |
| 18 dic 2023 | 18,00 | 18,37 | 17,94 | 18,07 | 18,07 | 1.843.714 |
| 15 dic 2023 | 18,06 | 18,14 | 17,96 | 18,08 | 18,08 | 928.509 |
| 14 dic 2023 | 18,04 | 18,18 | 17,84 | 18,10 | 18,10 | 1.004.320 |
| 13 dic 2023 | 17,92 | 18,17 | 17,72 | 18,03 | 18,03 | 1.588.925 |
| 12 dic 2023 | 17,71 | 17,94 | 17,48 | 17,93 | 17,93 | 1.590.780 |
| 11 dic 2023 | 17,18 | 17,65 | 17,09 | 17,60 | 17,60 | 1.870.445 |
| 08 dic 2023 | 17,91 | 18,21 | 17,23 | 17,23 | 17,23 | 2.368.202 |
| 07 dic 2023 | 18,06 | 18,58 | 17,90 | 17,91 | 17,91 | 1.945.068 |
| 06 dic 2023 | 17,76 | 18,18 | 17,72 | 18,04 | 18,04 | 1.178.500 |
| 05 dic 2023 | 18,18 | 18,58 | 17,91 | 17,92 | 17,92 | 1.881.622 |
| 04 dic 2023 | 18,00 | 18,48 | 17,94 | 18,28 | 18,28 | 2.378.638 |
| 01 dic 2023 | 17,76 | 18,05 | 17,72 | 17,99 | 17,99 | 1.345.216 |
| 30 nov 2023 | 17,84 | 18,13 | 17,55 | 17,79 | 17,79 | 1.179.502 |
| *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.