Mercados españoles cerrados
S&P 500
5.301,43 +54,75 (+1,04%) Nasdaq
16.734,11 +222,93 (+1,35%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,88 +0,50 (+0,61%) Bitcoin EUR
60.358,07 +3.903,78 (+6,91%)
Sijin Intelligent Forming Machinery Co., Ltd. (003025.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 | 13,33 | 13,47 | 13,14 | 13,18 | 13,18 | 5.131.682 |
| 14 may 2024 | 13,00 | 13,43 | 13,00 | 13,35 | 13,35 | 6.175.313 |
| 13 may 2024 | 13,24 | 13,24 | 12,83 | 13,00 | 13,00 | 5.082.804 |
| 10 may 2024 | 13,40 | 13,67 | 13,23 | 13,25 | 13,25 | 9.416.298 |
| 09 may 2024 | 13,01 | 13,45 | 13,00 | 13,33 | 13,33 | 6.497.950 |
| 08 may 2024 | 13,44 | 13,44 | 12,96 | 12,99 | 12,99 | 6.837.585 |
| 07 may 2024 | 13,39 | 13,51 | 13,21 | 13,34 | 13,34 | 6.996.371 |
| 06 may 2024 | 13,28 | 13,50 | 13,11 | 13,48 | 13,48 | 10.691.535 |
| 30 abr 2024 | 13,03 | 13,45 | 12,88 | 13,11 | 13,11 | 15.695.600 |
| 29 abr 2024 | 12,30 | 13,04 | 12,21 | 13,04 | 13,04 | 10.937.804 |
| 26 abr 2024 | 11,66 | 11,89 | 11,61 | 11,85 | 11,85 | 5.255.614 |
| 25 abr 2024 | 11,58 | 11,75 | 11,53 | 11,63 | 11,63 | 4.182.501 |
| 24 abr 2024 | 11,24 | 11,61 | 11,22 | 11,60 | 11,60 | 4.850.479 |
| 23 abr 2024 | 11,03 | 11,33 | 11,03 | 11,24 | 11,24 | 4.013.400 |
| 22 abr 2024 | 10,98 | 11,24 | 10,67 | 11,03 | 11,03 | 4.047.759 |
| 19 abr 2024 | 11,26 | 11,43 | 10,99 | 11,15 | 11,15 | 5.435.980 |
| 18 abr 2024 | 11,36 | 11,63 | 11,06 | 11,38 | 11,38 | 8.744.516 |
| 17 abr 2024 | 10,60 | 11,30 | 10,50 | 11,23 | 11,23 | 10.279.210 |
| 16 abr 2024 | 11,41 | 11,42 | 10,27 | 10,27 | 10,27 | 9.575.255 |
| 15 abr 2024 | 12,15 | 12,23 | 11,20 | 11,41 | 11,41 | 8.589.631 |
| 12 abr 2024 | 12,17 | 12,41 | 12,11 | 12,11 | 12,11 | 4.624.830 |
| 11 abr 2024 | 11,94 | 12,53 | 11,84 | 12,22 | 12,22 | 6.957.652 |
| 10 abr 2024 | 12,60 | 12,81 | 12,11 | 12,27 | 12,27 | 9.193.740 |
| 09 abr 2024 | 12,24 | 12,53 | 12,15 | 12,31 | 12,31 | 5.266.950 |
| 08 abr 2024 | 13,01 | 13,09 | 12,20 | 12,24 | 12,24 | 10.771.042 |
| 03 abr 2024 | 13,93 | 13,93 | 12,92 | 13,00 | 13,00 | 13.532.422 |
| 02 abr 2024 | 14,60 | 14,60 | 13,92 | 14,05 | 14,05 | 11.821.608 |
| 01 abr 2024 | 14,80 | 14,86 | 14,56 | 14,64 | 14,64 | 13.099.204 |
| 29 mar 2024 | 14,23 | 14,44 | 14,12 | 14,73 | 14,73 | 6.274.497 |
| 28 mar 2024 | 13,85 | 14,47 | 13,70 | 14,26 | 14,26 | 12.557.520 |
| 27 mar 2024 | 14,25 | 14,63 | 13,90 | 13,92 | 13,92 | 13.081.552 |
| 26 mar 2024 | 13,91 | 14,39 | 13,54 | 14,38 | 14,38 | 11.184.140 |
| 25 mar 2024 | 14,15 | 14,60 | 13,96 | 14,00 | 14,00 | 11.608.183 |
| 22 mar 2024 | 14,40 | 14,49 | 13,95 | 14,36 | 14,36 | 11.198.396 |
| 21 mar 2024 | 14,62 | 14,62 | 14,18 | 14,29 | 14,29 | 12.026.998 |
| 20 mar 2024 | 14,65 | 14,79 | 14,26 | 14,62 | 14,62 | 16.464.249 |
| 19 mar 2024 | 14,50 | 15,38 | 14,35 | 14,94 | 14,94 | 36.560.414 |
| 18 mar 2024 | 13,70 | 14,91 | 13,35 | 14,58 | 14,58 | 33.729.241 |
| 15 mar 2024 | 12,79 | 13,55 | 12,70 | 13,55 | 13,55 | 19.130.352 |
| 14 mar 2024 | 13,10 | 13,32 | 12,62 | 12,86 | 12,86 | 12.539.170 |
| 13 mar 2024 | 13,17 | 13,25 | 12,91 | 13,12 | 13,12 | 12.109.050 |
| 12 mar 2024 | 13,40 | 13,42 | 12,88 | 13,15 | 13,15 | 15.231.791 |
| 11 mar 2024 | 13,30 | 13,45 | 13,11 | 13,42 | 13,42 | 14.772.508 |
| 08 mar 2024 | 13,45 | 13,77 | 12,97 | 13,59 | 13,59 | 24.482.383 |
| 07 mar 2024 | 13,10 | 14,03 | 12,92 | 13,75 | 13,75 | 37.402.133 |
| 06 mar 2024 | 12,12 | 13,30 | 12,05 | 12,79 | 12,79 | 24.014.080 |
| 05 mar 2024 | 12,45 | 12,45 | 12,07 | 12,16 | 12,16 | 10.734.080 |
| 04 mar 2024 | 12,30 | 12,60 | 12,00 | 12,58 | 12,58 | 14.500.472 |
| 01 mar 2024 | 12,27 | 12,46 | 12,10 | 12,30 | 12,30 | 13.610.303 |
| 29 feb 2024 | 11,50 | 12,38 | 11,42 | 12,30 | 12,30 | 18.175.242 |
| 28 feb 2024 | 12,91 | 13,31 | 11,93 | 11,93 | 11,93 | 29.000.107 |
| 27 feb 2024 | 12,50 | 13,25 | 12,24 | 13,25 | 13,25 | 30.184.315 |
| 26 feb 2024 | 12,60 | 12,91 | 12,13 | 12,91 | 12,91 | 33.234.031 |
| 23 feb 2024 | 11,28 | 11,75 | 11,06 | 11,74 | 11,74 | 22.597.427 |
| 22 feb 2024 | 10,44 | 11,57 | 10,42 | 11,24 | 11,24 | 25.751.574 |
| 21 feb 2024 | 10,25 | 10,84 | 10,18 | 10,52 | 10,52 | 16.920.428 |
| 20 feb 2024 | 10,10 | 10,80 | 9,78 | 10,53 | 10,53 | 17.359.420 |
| 19 feb 2024 | 9,43 | 10,30 | 9,34 | 10,12 | 10,12 | 16.871.273 |
| 08 feb 2024 | 8,72 | 9,48 | 8,52 | 9,44 | 9,44 | 15.764.716 |
| 07 feb 2024 | 9,27 | 9,40 | 8,50 | 8,65 | 8,65 | 15.045.131 |
| 06 feb 2024 | 9,11 | 9,57 | 8,47 | 9,24 | 9,24 | 13.302.356 |
| 05 feb 2024 | 10,30 | 10,39 | 9,28 | 9,29 | 9,29 | 12.512.166 |
| 02 feb 2024 | 10,68 | 10,95 | 9,88 | 10,30 | 10,30 | 10.665.031 |
| 01 feb 2024 | 10,70 | 11,05 | 10,42 | 10,68 | 10,68 | 8.877.205 |
| 31 ene 2024 | 11,52 | 11,54 | 10,68 | 10,78 | 10,78 | 12.072.593 |
| 30 ene 2024 | 11,69 | 11,98 | 11,33 | 11,53 | 11,53 | 9.364.465 |
| 29 ene 2024 | 12,60 | 12,65 | 11,75 | 11,81 | 11,81 | 14.162.225 |
| 26 ene 2024 | 12,78 | 12,99 | 12,49 | 12,58 | 12,58 | 14.259.090 |
| 25 ene 2024 | 12,50 | 12,90 | 12,38 | 12,90 | 12,90 | 17.477.802 |
| 24 ene 2024 | 12,50 | 12,71 | 12,14 | 12,61 | 12,61 | 15.882.373 |
| 23 ene 2024 | 12,52 | 12,66 | 12,21 | 12,50 | 12,50 | 15.110.821 |
| 22 ene 2024 | 13,22 | 13,45 | 12,32 | 12,57 | 12,57 | 20.579.361 |
| 19 ene 2024 | 13,83 | 13,86 | 13,21 | 13,30 | 13,30 | 19.377.707 |
| 18 ene 2024 | 13,78 | 14,23 | 13,51 | 13,86 | 13,86 | 24.392.507 |
| 17 ene 2024 | 15,53 | 15,56 | 14,21 | 14,27 | 14,27 | 30.530.648 |
| 16 ene 2024 | 15,12 | 15,85 | 14,86 | 15,79 | 15,79 | 36.233.943 |
| 15 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 12 ene 2024 | 16,80 | 17,28 | 15,78 | 15,78 | 15,78 | 50.199.885 |
| 11 ene 2024 | 16,73 | 18,04 | 16,73 | 17,53 | 17,53 | 60.208.526 |
| 10 ene 2024 | 20,50 | 21,29 | 18,38 | 18,59 | 18,59 | 73.439.904 |
| 09 ene 2024 | 19,00 | 19,35 | 18,71 | 19,35 | 19,35 | 13.186.736 |
| 08 ene 2024 | 16,03 | 17,59 | 15,31 | 17,59 | 17,59 | 51.077.301 |
| 05 ene 2024 | 15,99 | 15,99 | 14,71 | 15,99 | 15,99 | 57.475.946 |
| 04 ene 2024 | 13,34 | 14,54 | 13,34 | 14,54 | 14,54 | 30.054.437 |
| 03 ene 2024 | 13,40 | 13,47 | 12,98 | 13,22 | 13,22 | 11.714.858 |
| 02 ene 2024 | 13,59 | 13,87 | 13,18 | 13,44 | 13,44 | 23.406.477 |
| 29 dic 2023 | 12,26 | 13,51 | 12,19 | 13,51 | 13,51 | 12.312.992 |
| 28 dic 2023 | 11,89 | 12,37 | 11,75 | 12,28 | 12,28 | 2.213.870 |
| 27 dic 2023 | 11,84 | 11,98 | 11,70 | 11,85 | 11,85 | 1.482.974 |
| 26 dic 2023 | 12,03 | 12,11 | 11,71 | 11,77 | 11,77 | 1.674.826 |
| 25 dic 2023 | 12,08 | 12,18 | 11,90 | 12,02 | 12,02 | 1.610.618 |
| 22 dic 2023 | 12,26 | 12,40 | 12,08 | 12,09 | 12,09 | 2.148.169 |
| 21 dic 2023 | 12,14 | 12,38 | 11,82 | 12,31 | 12,31 | 2.239.657 |
| 20 dic 2023 | 12,22 | 12,46 | 12,13 | 12,14 | 12,14 | 2.534.193 |
| 19 dic 2023 | 12,01 | 12,26 | 11,98 | 12,15 | 12,15 | 1.596.418 |
| 18 dic 2023 | 12,11 | 12,29 | 12,01 | 12,05 | 12,05 | 1.848.012 |
| 15 dic 2023 | 12,18 | 12,26 | 12,11 | 12,18 | 12,18 | 1.829.992 |
| 14 dic 2023 | 12,31 | 12,51 | 12,15 | 12,17 | 12,17 | 2.166.783 |
| 13 dic 2023 | 12,18 | 12,54 | 11,98 | 12,32 | 12,32 | 2.799.705 |
| 12 dic 2023 | 12,24 | 12,30 | 12,08 | 12,15 | 12,15 | 1.785.105 |
| *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.