Mercados españoles abiertos en 6 hrs 19 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.774,55 +538,48 (+1,41%) Dólar/Euro
1,0776 +0,0002 (+0,02%) Petróleo Brent
83,79 +0,46 (+0,55%) Bitcoin EUR
58.920,73 -719,17 (-1,21%)
Tongxing Environmental Protection Technology Co.,Ltd (003027.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 | 15,58 | 15,74 | 15,49 | 15,71 | 15,71 | 3.606.675 |
| 30 abr 2024 | 15,33 | 15,58 | 15,16 | 15,31 | 15,31 | 3.294.450 |
| 29 abr 2024 | 14,93 | 15,52 | 14,92 | 15,45 | 15,45 | 4.389.802 |
| 26 abr 2024 | 15,05 | 15,10 | 14,75 | 15,02 | 15,02 | 3.937.250 |
| 25 abr 2024 | 15,05 | 15,19 | 14,92 | 15,04 | 15,04 | 3.687.721 |
| 24 abr 2024 | 14,54 | 14,86 | 14,54 | 14,86 | 14,86 | 3.119.900 |
| 23 abr 2024 | 14,43 | 14,76 | 14,40 | 14,63 | 14,63 | 2.959.600 |
| 22 abr 2024 | 14,84 | 14,95 | 14,22 | 14,44 | 14,44 | 3.473.371 |
| 19 abr 2024 | 14,80 | 15,18 | 14,62 | 14,74 | 14,74 | 3.913.400 |
| 18 abr 2024 | 15,39 | 15,40 | 14,85 | 15,03 | 15,03 | 5.423.100 |
| 17 abr 2024 | 14,41 | 15,45 | 14,41 | 15,39 | 15,39 | 7.573.946 |
| 16 abr 2024 | 15,65 | 15,65 | 14,33 | 14,33 | 14,33 | 7.332.500 |
| 15 abr 2024 | 17,13 | 17,46 | 15,86 | 15,92 | 15,92 | 9.185.604 |
| 12 abr 2024 | 18,18 | 18,35 | 17,41 | 17,62 | 17,62 | 9.597.826 |
| 11 abr 2024 | 18,14 | 18,80 | 17,70 | 18,52 | 18,52 | 13.511.337 |
| 10 abr 2024 | 17,60 | 18,94 | 17,60 | 18,13 | 18,13 | 11.494.430 |
| 09 abr 2024 | 16,97 | 18,41 | 16,86 | 17,45 | 17,45 | 7.183.386 |
| 08 abr 2024 | 17,78 | 17,88 | 16,95 | 16,97 | 16,97 | 8.768.768 |
| 03 abr 2024 | 18,27 | 19,29 | 17,80 | 17,83 | 17,83 | 14.475.347 |
| 02 abr 2024 | 17,51 | 18,31 | 17,51 | 18,30 | 18,30 | 11.564.902 |
| 01 abr 2024 | 16,98 | 17,70 | 16,92 | 17,67 | 17,67 | 7.858.250 |
| 29 mar 2024 | 16,77 | 17,55 | 16,75 | 17,18 | 17,18 | 5.382.050 |
| 28 mar 2024 | 16,56 | 17,05 | 16,38 | 16,80 | 16,80 | 4.879.400 |
| 27 mar 2024 | 17,08 | 17,57 | 16,61 | 16,64 | 16,64 | 5.924.179 |
| 26 mar 2024 | 16,59 | 17,50 | 16,53 | 17,28 | 17,28 | 8.012.494 |
| 25 mar 2024 | 17,33 | 17,34 | 16,61 | 16,61 | 16,61 | 6.369.029 |
| 22 mar 2024 | 17,97 | 17,97 | 17,25 | 17,30 | 17,30 | 8.600.300 |
| 21 mar 2024 | 18,19 | 18,29 | 17,68 | 17,97 | 17,97 | 8.493.825 |
| 20 mar 2024 | 18,16 | 18,32 | 18,00 | 18,30 | 18,30 | 9.819.020 |
| 19 mar 2024 | 17,66 | 18,70 | 17,53 | 18,39 | 18,39 | 15.297.000 |
| 18 mar 2024 | 17,54 | 17,78 | 17,45 | 17,70 | 17,70 | 9.420.226 |
| 15 mar 2024 | 16,95 | 17,85 | 16,90 | 17,55 | 17,55 | 12.588.801 |
| 14 mar 2024 | 16,95 | 17,91 | 16,88 | 17,24 | 17,24 | 13.046.866 |
| 13 mar 2024 | 17,10 | 17,19 | 16,88 | 16,95 | 16,95 | 6.789.341 |
| 12 mar 2024 | 16,97 | 17,30 | 16,76 | 17,17 | 17,17 | 9.319.277 |
| 11 mar 2024 | 16,60 | 17,42 | 16,56 | 17,18 | 17,18 | 12.415.192 |
| 08 mar 2024 | 16,39 | 16,60 | 16,20 | 16,57 | 16,57 | 6.837.571 |
| 07 mar 2024 | 17,09 | 17,14 | 16,50 | 16,50 | 16,50 | 9.473.696 |
| 06 mar 2024 | 16,91 | 17,23 | 16,75 | 17,05 | 17,05 | 10.594.381 |
| 05 mar 2024 | 17,91 | 17,97 | 16,90 | 17,01 | 17,01 | 19.402.454 |
| 04 mar 2024 | 16,26 | 17,89 | 16,00 | 17,89 | 17,89 | 17.396.913 |
| 01 mar 2024 | 16,35 | 16,43 | 15,88 | 16,26 | 16,26 | 8.473.950 |
| 29 feb 2024 | 14,87 | 15,91 | 14,80 | 15,87 | 15,87 | 10.399.519 |
| 28 feb 2024 | 16,61 | 17,29 | 15,08 | 15,22 | 15,22 | 17.090.000 |
| 27 feb 2024 | 15,83 | 16,69 | 15,80 | 16,61 | 16,61 | 12.563.656 |
| 26 feb 2024 | 15,94 | 16,49 | 15,78 | 16,08 | 16,08 | 12.863.331 |
| 23 feb 2024 | 15,66 | 16,20 | 15,55 | 16,08 | 16,08 | 12.805.281 |
| 22 feb 2024 | 15,00 | 15,83 | 14,83 | 15,78 | 15,78 | 15.666.720 |
| 21 feb 2024 | 14,48 | 15,40 | 14,30 | 15,12 | 15,12 | 13.128.773 |
| 20 feb 2024 | 14,13 | 14,85 | 13,90 | 14,65 | 14,65 | 10.591.168 |
| 19 feb 2024 | 13,53 | 14,37 | 13,49 | 14,27 | 14,27 | 10.811.702 |
| 08 feb 2024 | 12,93 | 13,71 | 12,30 | 13,65 | 13,65 | 11.037.854 |
| 07 feb 2024 | 14,37 | 14,41 | 12,98 | 12,99 | 12,99 | 12.064.397 |
| 06 feb 2024 | 13,43 | 14,88 | 12,90 | 14,42 | 14,42 | 12.979.546 |
| 05 feb 2024 | 15,70 | 15,86 | 14,13 | 14,13 | 14,13 | 11.261.828 |
| 02 feb 2024 | 16,58 | 16,86 | 15,17 | 15,70 | 15,70 | 15.034.350 |
| 01 feb 2024 | 17,01 | 17,26 | 16,03 | 16,09 | 16,09 | 17.123.737 |
| 31 ene 2024 | 18,36 | 19,36 | 17,51 | 17,51 | 17,51 | 19.365.761 |
| 30 ene 2024 | 18,70 | 20,48 | 17,75 | 19,45 | 19,45 | 24.257.023 |
| 29 ene 2024 | 21,25 | 21,36 | 19,27 | 19,28 | 19,28 | 19.187.142 |
| 26 ene 2024 | 23,00 | 23,31 | 21,41 | 21,41 | 21,41 | 29.536.099 |
| 25 ene 2024 | 23,45 | 25,35 | 23,36 | 23,79 | 23,79 | 36.834.416 |
| 24 ene 2024 | 28,84 | 31,49 | 25,96 | 25,96 | 25,96 | 40.404.931 |
| 23 ene 2024 | 25,80 | 28,84 | 24,66 | 28,84 | 28,84 | 26.272.266 |
| 22 ene 2024 | 23,33 | 26,22 | 22,20 | 26,22 | 26,22 | 32.260.511 |
| 19 ene 2024 | 23,13 | 23,84 | 20,83 | 23,84 | 23,84 | 29.083.323 |
| 18 ene 2024 | 21,00 | 21,67 | 20,45 | 21,67 | 21,67 | 7.240.750 |
| 17 ene 2024 | 17,95 | 19,70 | 17,91 | 19,70 | 19,70 | 5.286.927 |
| 16 ene 2024 | 18,00 | 18,14 | 17,66 | 17,91 | 17,91 | 1.045.800 |
| 15 ene 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 12 ene 2024 | 18,65 | 18,86 | 18,23 | 18,24 | 18,24 | 1.977.126 |
| 11 ene 2024 | 18,05 | 18,26 | 17,92 | 18,23 | 18,23 | 933.700 |
| 10 ene 2024 | 18,15 | 18,36 | 17,90 | 18,05 | 18,05 | 937.400 |
| 09 ene 2024 | 18,14 | 18,56 | 18,04 | 18,23 | 18,23 | 1.589.750 |
| 08 ene 2024 | 18,38 | 18,40 | 18,02 | 18,02 | 18,02 | 1.121.050 |
| 05 ene 2024 | 18,85 | 19,05 | 18,36 | 18,46 | 18,46 | 2.381.550 |
| 04 ene 2024 | 18,98 | 19,18 | 18,77 | 18,94 | 18,94 | 2.771.830 |
| 03 ene 2024 | 18,65 | 19,68 | 18,51 | 18,98 | 18,98 | 5.653.750 |
| 02 ene 2024 | 18,26 | 18,84 | 18,25 | 18,69 | 18,69 | 2.305.700 |
| 29 dic 2023 | 17,99 | 18,33 | 17,74 | 18,26 | 18,26 | 1.539.650 |
| 28 dic 2023 | 17,31 | 18,09 | 17,27 | 17,98 | 17,98 | 1.564.250 |
| 27 dic 2023 | 17,28 | 17,42 | 17,04 | 17,31 | 17,31 | 662.500 |
| 26 dic 2023 | 17,30 | 17,39 | 17,15 | 17,24 | 17,24 | 577.600 |
| 25 dic 2023 | 17,65 | 17,80 | 17,21 | 17,30 | 17,30 | 671.050 |
| 22 dic 2023 | 17,84 | 17,90 | 17,50 | 17,55 | 17,55 | 1.114.550 |
| 21 dic 2023 | 17,74 | 17,92 | 17,39 | 17,85 | 17,85 | 985.050 |
| 20 dic 2023 | 17,83 | 17,95 | 17,72 | 17,77 | 17,77 | 924.600 |
| 19 dic 2023 | 17,67 | 17,90 | 17,48 | 17,72 | 17,72 | 1.009.800 |
| 18 dic 2023 | 18,05 | 18,05 | 17,68 | 17,73 | 17,73 | 1.166.973 |
| 15 dic 2023 | 17,80 | 18,12 | 17,80 | 17,92 | 17,92 | 1.027.800 |
| 14 dic 2023 | 17,79 | 17,95 | 17,71 | 17,80 | 17,80 | 785.900 |
| 13 dic 2023 | 17,82 | 17,95 | 17,71 | 17,78 | 17,78 | 1.109.000 |
| 12 dic 2023 | 17,84 | 17,89 | 17,50 | 17,84 | 17,84 | 1.664.100 |
| 11 dic 2023 | 18,13 | 18,13 | 17,57 | 17,89 | 17,89 | 2.866.802 |
| 08 dic 2023 | 18,86 | 19,48 | 17,81 | 17,89 | 17,89 | 4.573.050 |
| 07 dic 2023 | 18,25 | 18,30 | 18,00 | 18,14 | 18,14 | 737.800 |
| 06 dic 2023 | 18,17 | 18,36 | 18,08 | 18,29 | 18,29 | 680.400 |
| 05 dic 2023 | 18,47 | 18,51 | 18,14 | 18,15 | 18,15 | 971.076 |
| 04 dic 2023 | 18,50 | 18,63 | 18,37 | 18,47 | 18,47 | 931.926 |
| 01 dic 2023 | 18,51 | 18,63 | 18,33 | 18,51 | 18,51 | 537.776 |
| *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.