Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,17 -0,54 (-0,63%) Oro
2.335,50 -33,50 (-1,41%) Bitcoin EUR
60.093,29 -770,43 (-1,27%)
Chongqing Baiya Sanitary Products Co., Ltd. (003006.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
Al cierre: 03:04PM CST
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 23,81 | 24,35 | 23,14 | 23,55 | 23,55 | 3.407.632 |
| 20 jun 2024 | 24,00 | 24,18 | 23,80 | 24,00 | 24,00 | 1.659.340 |
| 19 jun 2024 | 24,20 | 24,39 | 23,99 | 24,17 | 24,17 | 1.933.500 |
| 18 jun 2024 | 23,84 | 24,04 | 23,55 | 23,98 | 23,98 | 1.894.420 |
| 17 jun 2024 | 23,48 | 24,00 | 23,21 | 23,90 | 23,90 | 2.549.630 |
| 14 jun 2024 | 23,39 | 23,59 | 23,20 | 23,45 | 23,45 | 2.029.540 |
| 13 jun 2024 | 23,78 | 24,39 | 23,11 | 23,45 | 23,45 | 3.058.920 |
| 12 jun 2024 | 23,88 | 24,68 | 23,75 | 23,95 | 23,95 | 3.486.680 |
| 11 jun 2024 | 23,13 | 23,82 | 22,96 | 23,74 | 23,74 | 2.760.340 |
| 07 jun 2024 | 23,43 | 23,43 | 22,76 | 23,13 | 23,13 | 2.587.100 |
| 06 jun 2024 | 23,49 | 23,49 | 23,00 | 23,21 | 23,21 | 1.770.350 |
| 05 jun 2024 | 23,70 | 24,17 | 23,20 | 23,26 | 23,26 | 2.196.180 |
| 04 jun 2024 | 23,47 | 23,87 | 22,94 | 23,73 | 23,73 | 4.411.420 |
| 03 jun 2024 | 23,53 | 23,96 | 23,11 | 23,40 | 23,40 | 2.714.640 |
| 31 may 2024 | 23,71 | 23,85 | 23,33 | 23,61 | 23,61 | 1.714.720 |
| 30 may 2024 | 23,48 | 24,36 | 23,48 | 23,76 | 23,76 | 3.575.817 |
| 29 may 2024 | 23,48 | 23,79 | 23,24 | 23,65 | 23,65 | 1.611.320 |
| 28 may 2024 | 23,99 | 24,19 | 23,38 | 23,52 | 23,52 | 1.883.790 |
| 27 may 2024 | 23,21 | 23,90 | 23,14 | 23,90 | 23,90 | 2.643.840 |
| 24 may 2024 | 23,50 | 23,72 | 23,23 | 23,33 | 23,33 | 1.946.772 |
| 23 may 2024 | 23,55 | 23,65 | 23,10 | 23,52 | 23,52 | 3.308.652 |
| 22 may 2024 | 23,86 | 24,06 | 23,27 | 23,66 | 23,66 | 2.844.029 |
| 21 may 2024 | 23,70 | 24,10 | 23,50 | 23,95 | 23,95 | 2.228.197 |
| 20 may 2024 | 23,33 | 23,80 | 23,10 | 23,70 | 23,70 | 4.045.040 |
| 17 may 2024 | 23,54 | 24,04 | 23,30 | 23,55 | 23,55 | 3.917.740 |
| 16 may 2024 | 24,12 | 24,23 | 23,48 | 23,58 | 23,58 | 3.284.491 |
| 15 may 2024 | 23,83 | 24,87 | 23,72 | 24,02 | 24,02 | 4.105.906 |
| 14 may 2024 | 23,06 | 24,47 | 22,81 | 23,94 | 23,94 | 6.949.730 |
| 13 may 2024 | 22,00 | 23,17 | 22,00 | 23,06 | 23,06 | 7.268.103 |
| 10 may 2024 | 23,25 | 24,00 | 21,98 | 22,30 | 22,30 | 8.283.515 |
| 09 may 2024 | 22,35 | 23,15 | 22,35 | 23,00 | 23,00 | 3.480.889 |
| 08 may 2024 | 22,00 | 22,72 | 21,93 | 22,60 | 22,60 | 3.714.800 |
| 07 may 2024 | 21,81 | 22,88 | 21,70 | 22,26 | 22,26 | 4.434.450 |
| 06 may 2024 | 21,69 | 22,17 | 21,64 | 22,05 | 22,05 | 5.084.204 |
| 30 abr 2024 | 21,11 | 21,76 | 20,69 | 21,60 | 21,60 | 3.597.578 |
| 29 abr 2024 | 21,11 | 21,30 | 20,67 | 21,12 | 21,12 | 6.123.860 |
| 26 abr 2024 | 20,68 | 21,64 | 20,55 | 21,27 | 21,27 | 6.460.669 |
| 25 abr 2024 | 20,02 | 20,84 | 19,90 | 20,65 | 20,65 | 5.028.075 |
| 24 abr 2024 | 20,45 | 20,45 | 19,65 | 20,28 | 20,28 | 8.851.378 |
| 24 abr 2024 | 0.55 Dividendo | |||||
| 23 abr 2024 | 20,11 | 21,89 | 19,70 | 21,13 | 20,58 | 16.575.208 |
| 22 abr 2024 | 19,39 | 20,11 | 19,39 | 20,11 | 19,59 | 6.533.400 |
| 19 abr 2024 | 18,30 | 18,36 | 17,60 | 18,28 | 17,80 | 3.783.750 |
| 18 abr 2024 | 17,59 | 18,72 | 17,59 | 18,49 | 18,01 | 4.562.354 |
| 17 abr 2024 | 16,91 | 17,79 | 16,88 | 17,75 | 17,29 | 2.779.400 |
| 16 abr 2024 | 17,30 | 17,51 | 16,91 | 16,92 | 16,48 | 2.004.650 |
| 15 abr 2024 | 17,30 | 17,55 | 16,99 | 17,27 | 16,82 | 2.932.143 |
| 12 abr 2024 | 17,27 | 17,60 | 17,08 | 17,46 | 17,01 | 1.239.766 |
| 11 abr 2024 | 17,20 | 17,67 | 17,13 | 17,30 | 16,85 | 2.121.356 |
| 10 abr 2024 | 17,57 | 17,77 | 17,31 | 17,45 | 17,00 | 2.853.173 |
| 09 abr 2024 | 17,20 | 17,80 | 17,20 | 17,59 | 17,13 | 7.419.749 |
| 08 abr 2024 | 17,15 | 17,29 | 16,76 | 16,93 | 16,49 | 2.180.000 |
| 03 abr 2024 | 16,91 | 17,44 | 16,89 | 17,13 | 16,68 | 2.524.100 |
| 02 abr 2024 | 16,65 | 17,13 | 16,54 | 16,91 | 16,47 | 3.557.312 |
| 01 abr 2024 | 16,85 | 17,07 | 16,40 | 16,62 | 16,19 | 2.768.717 |
| 29 mar 2024 | 16,73 | 16,98 | 16,52 | 16,88 | 16,44 | 1.007.397 |
| 28 mar 2024 | 16,80 | 17,20 | 16,50 | 16,67 | 16,24 | 3.253.170 |
| 27 mar 2024 | 16,92 | 17,60 | 16,75 | 17,13 | 16,68 | 3.676.732 |
| 26 mar 2024 | 16,21 | 17,30 | 16,00 | 16,95 | 16,51 | 3.807.371 |
| 25 mar 2024 | 16,50 | 16,85 | 16,20 | 16,27 | 15,85 | 2.651.397 |
| 22 mar 2024 | 16,37 | 16,38 | 16,06 | 16,26 | 15,84 | 1.575.700 |
| 21 mar 2024 | 16,45 | 16,54 | 16,27 | 16,38 | 15,95 | 860.000 |
| 20 mar 2024 | 16,37 | 16,50 | 16,24 | 16,44 | 16,01 | 1.389.900 |
| 19 mar 2024 | 16,61 | 16,68 | 16,29 | 16,31 | 15,89 | 1.564.000 |
| 18 mar 2024 | 16,60 | 16,72 | 16,16 | 16,71 | 16,28 | 2.384.433 |
| 15 mar 2024 | 16,29 | 16,60 | 16,13 | 16,59 | 16,16 | 1.753.748 |
| 14 mar 2024 | 16,09 | 16,53 | 16,09 | 16,19 | 15,77 | 2.161.803 |
| 13 mar 2024 | 15,75 | 16,30 | 15,68 | 16,14 | 15,72 | 4.032.610 |
| 12 mar 2024 | 15,84 | 15,90 | 15,49 | 15,67 | 15,26 | 3.492.210 |
| 11 mar 2024 | 15,20 | 15,88 | 15,05 | 15,86 | 15,45 | 3.228.810 |
| 08 mar 2024 | 15,31 | 15,47 | 15,10 | 15,20 | 14,80 | 1.471.647 |
| 07 mar 2024 | 15,89 | 15,98 | 15,32 | 15,32 | 14,92 | 2.574.200 |
| 06 mar 2024 | 16,06 | 16,48 | 15,82 | 15,96 | 15,54 | 3.688.817 |
| 05 mar 2024 | 15,72 | 15,99 | 15,52 | 15,91 | 15,50 | 1.821.200 |
| 04 mar 2024 | 15,97 | 16,27 | 15,72 | 15,93 | 15,52 | 3.407.454 |
| 01 mar 2024 | 16,25 | 16,47 | 16,00 | 16,15 | 15,73 | 3.367.471 |
| 29 feb 2024 | 15,62 | 16,35 | 15,55 | 16,20 | 15,78 | 4.005.492 |
| 28 feb 2024 | 15,46 | 16,43 | 15,39 | 15,69 | 15,28 | 5.707.600 |
| 27 feb 2024 | 14,72 | 15,61 | 14,55 | 15,56 | 15,15 | 3.909.064 |
| 26 feb 2024 | 14,82 | 14,99 | 14,66 | 14,70 | 14,32 | 1.810.621 |
| 23 feb 2024 | 14,55 | 14,88 | 14,23 | 14,85 | 14,46 | 2.215.478 |
| 22 feb 2024 | 14,61 | 14,81 | 14,18 | 14,55 | 14,17 | 2.939.750 |
| 21 feb 2024 | 14,84 | 15,25 | 14,56 | 14,75 | 14,37 | 4.279.500 |
| 20 feb 2024 | 15,08 | 15,08 | 14,61 | 14,85 | 14,46 | 2.120.400 |
| 19 feb 2024 | 15,08 | 15,45 | 14,58 | 15,13 | 14,74 | 3.105.213 |
| 08 feb 2024 | 13,80 | 15,14 | 13,75 | 14,90 | 14,51 | 5.502.557 |
| 07 feb 2024 | 13,64 | 14,48 | 13,54 | 14,09 | 13,72 | 4.671.750 |
| 06 feb 2024 | 12,87 | 14,41 | 12,62 | 13,79 | 13,43 | 6.344.356 |
| 05 feb 2024 | 12,55 | 13,87 | 11,80 | 13,10 | 12,76 | 6.085.899 |
| 02 feb 2024 | 13,59 | 13,69 | 12,26 | 12,87 | 12,54 | 4.842.000 |
| 01 feb 2024 | 13,83 | 14,00 | 13,38 | 13,58 | 13,23 | 2.374.900 |
| 31 ene 2024 | 14,10 | 14,29 | 13,75 | 13,83 | 13,47 | 2.476.198 |
| 30 ene 2024 | 14,51 | 14,57 | 14,01 | 14,03 | 13,66 | 1.650.480 |
| 29 ene 2024 | 15,06 | 15,20 | 14,52 | 14,56 | 14,18 | 1.599.500 |
| 26 ene 2024 | 15,17 | 15,38 | 14,91 | 14,97 | 14,58 | 1.567.349 |
| 25 ene 2024 | 14,39 | 15,17 | 14,39 | 15,07 | 14,68 | 3.573.937 |
| 24 ene 2024 | 13,93 | 14,49 | 13,91 | 14,35 | 13,98 | 3.418.558 |
| 23 ene 2024 | 14,03 | 14,14 | 13,77 | 13,94 | 13,58 | 2.934.015 |
| 22 ene 2024 | 14,37 | 14,81 | 14,00 | 14,07 | 13,70 | 6.538.210 |
| 19 ene 2024 | 14,20 | 14,64 | 14,14 | 14,45 | 14,07 | 3.412.700 |
| *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.