Mercados españoles cerrados
S&P 500
5.302,62 +55,94 (+1,07%) Nasdaq
16.736,77 +225,59 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,89 +0,51 (+0,62%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%)
Beijing ZZNode Technologies Co., Ltd. (003007.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 | 28,57 | 28,67 | 28,14 | 28,25 | 28,25 | 1.284.990 |
| 14 may 2024 | 27,77 | 28,54 | 27,77 | 28,49 | 28,49 | 1.840.200 |
| 13 may 2024 | 28,29 | 28,45 | 27,37 | 27,76 | 27,76 | 1.660.330 |
| 10 may 2024 | 29,15 | 29,18 | 28,13 | 28,24 | 28,24 | 1.961.430 |
| 09 may 2024 | 29,08 | 29,45 | 28,91 | 29,00 | 29,00 | 1.796.800 |
| 08 may 2024 | 29,96 | 29,97 | 29,11 | 29,16 | 29,16 | 1.978.900 |
| 07 may 2024 | 29,90 | 30,23 | 29,55 | 29,96 | 29,96 | 2.098.100 |
| 06 may 2024 | 30,76 | 30,79 | 30,00 | 30,08 | 30,08 | 2.357.856 |
| 30 abr 2024 | 30,24 | 30,87 | 29,71 | 30,35 | 30,35 | 3.014.676 |
| 29 abr 2024 | 30,00 | 30,45 | 29,83 | 30,33 | 30,33 | 2.893.810 |
| 26 abr 2024 | 30,50 | 30,50 | 29,67 | 29,83 | 29,83 | 3.793.100 |
| 25 abr 2024 | 28,96 | 29,43 | 28,80 | 29,09 | 29,09 | 1.885.600 |
| 24 abr 2024 | 28,14 | 29,06 | 27,99 | 28,92 | 28,92 | 2.614.260 |
| 23 abr 2024 | 28,01 | 28,50 | 27,89 | 27,93 | 27,93 | 1.702.592 |
| 22 abr 2024 | 26,66 | 27,87 | 26,58 | 27,70 | 27,70 | 1.946.560 |
| 19 abr 2024 | 28,39 | 28,39 | 27,60 | 27,64 | 27,64 | 2.065.546 |
| 18 abr 2024 | 28,00 | 28,92 | 27,51 | 28,34 | 28,34 | 2.791.650 |
| 17 abr 2024 | 27,00 | 28,32 | 26,88 | 28,18 | 28,18 | 3.777.950 |
| 16 abr 2024 | 28,66 | 29,17 | 26,28 | 26,28 | 26,28 | 3.789.676 |
| 15 abr 2024 | 30,72 | 31,40 | 28,50 | 29,20 | 29,20 | 3.366.710 |
| 12 abr 2024 | 31,02 | 31,56 | 30,90 | 31,00 | 31,00 | 1.810.930 |
| 11 abr 2024 | 30,78 | 31,78 | 30,61 | 31,13 | 31,13 | 2.259.190 |
| 10 abr 2024 | 31,02 | 32,00 | 30,78 | 31,36 | 31,36 | 2.572.510 |
| 09 abr 2024 | 31,44 | 31,67 | 30,60 | 31,16 | 31,16 | 2.063.800 |
| 08 abr 2024 | 31,08 | 31,44 | 30,05 | 31,38 | 31,38 | 2.617.115 |
| 03 abr 2024 | 32,20 | 32,22 | 30,53 | 30,96 | 30,96 | 3.142.100 |
| 02 abr 2024 | 33,04 | 33,28 | 31,70 | 32,14 | 32,14 | 3.058.178 |
| 01 abr 2024 | 32,18 | 33,25 | 32,18 | 33,14 | 33,14 | 2.962.370 |
| 29 mar 2024 | 32,54 | 32,86 | 31,90 | 32,17 | 32,17 | 1.377.150 |
| 28 mar 2024 | 31,99 | 33,26 | 31,83 | 32,39 | 32,39 | 3.295.170 |
| 27 mar 2024 | 34,00 | 34,19 | 32,00 | 32,04 | 32,04 | 4.563.770 |
| 26 mar 2024 | 33,00 | 36,20 | 33,00 | 34,50 | 34,50 | 5.161.220 |
| 25 mar 2024 | 35,10 | 35,20 | 32,90 | 33,36 | 33,36 | 4.713.054 |
| 22 mar 2024 | 34,99 | 35,73 | 34,00 | 35,20 | 35,20 | 6.026.484 |
| 21 mar 2024 | 35,61 | 35,96 | 34,72 | 35,14 | 35,14 | 4.915.900 |
| 20 mar 2024 | 35,48 | 36,10 | 35,34 | 35,61 | 35,61 | 4.411.050 |
| 19 mar 2024 | 37,15 | 37,16 | 35,65 | 35,66 | 35,66 | 6.948.856 |
| 18 mar 2024 | 36,61 | 37,25 | 36,15 | 37,20 | 37,20 | 7.225.536 |
| 15 mar 2024 | 35,50 | 37,21 | 35,30 | 36,96 | 36,96 | 8.549.274 |
| 14 mar 2024 | 35,15 | 36,33 | 34,50 | 35,77 | 35,77 | 6.912.449 |
| 13 mar 2024 | 35,50 | 35,84 | 34,60 | 35,15 | 35,15 | 5.804.600 |
| 12 mar 2024 | 34,35 | 35,24 | 34,07 | 35,16 | 35,16 | 5.721.219 |
| 11 mar 2024 | 33,10 | 34,48 | 33,08 | 34,14 | 34,14 | 4.106.800 |
| 08 mar 2024 | 33,72 | 34,36 | 33,30 | 34,11 | 34,11 | 3.978.290 |
| 07 mar 2024 | 35,65 | 35,71 | 33,30 | 33,72 | 33,72 | 6.024.100 |
| 06 mar 2024 | 34,83 | 35,51 | 34,50 | 35,17 | 35,17 | 5.384.680 |
| 05 mar 2024 | 35,90 | 36,06 | 34,18 | 35,00 | 35,00 | 7.753.974 |
| 04 mar 2024 | 35,28 | 36,08 | 34,01 | 36,08 | 36,08 | 10.330.640 |
| 01 mar 2024 | 33,43 | 34,83 | 33,21 | 34,70 | 34,70 | 8.966.184 |
| 29 feb 2024 | 31,42 | 33,80 | 31,41 | 33,43 | 33,43 | 7.588.124 |
| 28 feb 2024 | 35,40 | 36,10 | 32,24 | 32,30 | 32,30 | 11.383.820 |
| 27 feb 2024 | 33,41 | 36,62 | 32,68 | 35,82 | 35,82 | 11.689.254 |
| 26 feb 2024 | 31,80 | 35,55 | 31,61 | 34,00 | 34,00 | 11.766.340 |
| 23 feb 2024 | 32,58 | 32,66 | 31,08 | 32,32 | 32,32 | 9.868.342 |
| 22 feb 2024 | 30,70 | 31,70 | 30,36 | 31,44 | 31,44 | 9.385.173 |
| 21 feb 2024 | 29,93 | 31,38 | 29,50 | 30,07 | 30,07 | 9.013.050 |
| 20 feb 2024 | 29,20 | 31,67 | 28,90 | 30,52 | 30,52 | 9.581.158 |
| 19 feb 2024 | 28,50 | 30,12 | 28,41 | 29,92 | 29,92 | 9.208.709 |
| 08 feb 2024 | 25,58 | 28,50 | 24,50 | 28,12 | 28,12 | 10.831.270 |
| 07 feb 2024 | 30,32 | 31,28 | 27,08 | 27,18 | 27,18 | 12.694.500 |
| 06 feb 2024 | 31,88 | 32,69 | 30,06 | 30,08 | 30,08 | 14.363.300 |
| 05 feb 2024 | 32,63 | 35,89 | 32,63 | 33,40 | 33,40 | 13.470.790 |
| 02 feb 2024 | 40,28 | 43,32 | 36,25 | 36,25 | 36,25 | 20.135.818 |
| 01 feb 2024 | 35,52 | 40,28 | 35,30 | 40,28 | 40,28 | 15.843.638 |
| 31 ene 2024 | 32,88 | 36,62 | 32,56 | 36,62 | 36,62 | 12.064.370 |
| 30 ene 2024 | 35,29 | 35,29 | 32,55 | 33,29 | 33,29 | 7.306.000 |
| 29 ene 2024 | 35,70 | 37,35 | 34,90 | 36,13 | 36,13 | 8.629.980 |
| 26 ene 2024 | 37,49 | 37,70 | 35,65 | 36,30 | 36,30 | 10.350.250 |
| 25 ene 2024 | 35,48 | 39,09 | 34,70 | 37,19 | 37,19 | 15.618.530 |
| 24 ene 2024 | 35,00 | 37,52 | 34,87 | 35,62 | 35,62 | 18.783.570 |
| 23 ene 2024 | 31,57 | 34,11 | 30,41 | 34,11 | 34,11 | 7.524.560 |
| 22 ene 2024 | 33,26 | 33,66 | 30,29 | 31,01 | 31,01 | 6.176.620 |
| 19 ene 2024 | 34,09 | 34,14 | 32,93 | 33,37 | 33,37 | 5.825.410 |
| 18 ene 2024 | 32,71 | 34,51 | 31,91 | 34,51 | 34,51 | 9.451.660 |
| 17 ene 2024 | 34,10 | 34,10 | 32,83 | 32,93 | 32,93 | 4.706.400 |
| 16 ene 2024 | 33,50 | 33,86 | 32,92 | 33,73 | 33,73 | 6.102.230 |
| 15 ene 2024 | 33,32 | 33,32 | 33,32 | 33,32 | 33,32 | - |
| 12 ene 2024 | 32,64 | 33,92 | 32,64 | 33,32 | 33,32 | 9.939.630 |
| 11 ene 2024 | 29,53 | 32,62 | 29,38 | 32,62 | 32,62 | 3.790.610 |
| 10 ene 2024 | 30,95 | 31,15 | 29,65 | 29,65 | 29,65 | 4.326.900 |
| 09 ene 2024 | 32,38 | 32,74 | 30,30 | 30,92 | 30,92 | 6.903.630 |
| 08 ene 2024 | 32,20 | 32,99 | 31,80 | 32,75 | 32,75 | 5.352.440 |
| 05 ene 2024 | 33,73 | 33,76 | 31,88 | 32,41 | 32,41 | 7.198.680 |
| 04 ene 2024 | 34,23 | 34,98 | 33,70 | 34,06 | 34,06 | 9.005.610 |
| 03 ene 2024 | 32,70 | 36,08 | 32,35 | 34,99 | 34,99 | 14.614.680 |
| 02 ene 2024 | 32,63 | 33,01 | 32,24 | 32,92 | 32,92 | 6.920.480 |
| 29 dic 2023 | 32,12 | 32,70 | 31,71 | 32,70 | 32,70 | 9.312.769 |
| 28 dic 2023 | 33,69 | 33,69 | 31,78 | 32,12 | 32,12 | 12.773.161 |
| 27 dic 2023 | 28,94 | 31,77 | 28,94 | 31,77 | 31,77 | 2.633.253 |
| 26 dic 2023 | 29,20 | 29,48 | 28,72 | 28,88 | 28,88 | 2.018.450 |
| 25 dic 2023 | 29,49 | 29,88 | 28,87 | 29,25 | 29,25 | 2.560.800 |
| 22 dic 2023 | 30,50 | 30,59 | 29,48 | 29,51 | 29,51 | 2.823.559 |
| 21 dic 2023 | 30,19 | 30,75 | 29,70 | 30,56 | 30,56 | 2.586.400 |
| 20 dic 2023 | 31,13 | 31,64 | 30,10 | 30,19 | 30,19 | 2.587.140 |
| 19 dic 2023 | 30,64 | 31,20 | 30,42 | 31,10 | 31,10 | 2.130.900 |
| 18 dic 2023 | 31,07 | 31,55 | 30,67 | 30,72 | 30,72 | 2.271.010 |
| 15 dic 2023 | 31,53 | 31,68 | 31,00 | 31,19 | 31,19 | 2.369.280 |
| 14 dic 2023 | 31,75 | 32,31 | 31,48 | 31,58 | 31,58 | 3.218.559 |
| 13 dic 2023 | 32,62 | 32,93 | 31,63 | 31,64 | 31,64 | 5.026.390 |
| 12 dic 2023 | 32,15 | 33,20 | 31,83 | 32,95 | 32,95 | 6.701.972 |
| *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.