Mercados españoles abiertos en 2 hrs 17 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.649,64 +476,49 (+1,22%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,33 +0,32 (+0,38%) Bitcoin EUR
57.656,82 +438,83 (+0,77%)
Zhejiang Truelove Vogue Co., Ltd. (003041.SZ)
Shenzhen - Shenzhen Precio demorado. Divisa en CNY
Añadir a la lista de favoritos
A partir del 12:27PM CST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CNYDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 11,98 | 12,27 | 12,05 | 12,18 | 12,18 | 445.656 |
| 25 jun 2024 | 11,98 | 12,13 | 11,76 | 12,10 | 12,10 | 748.408 |
| 24 jun 2024 | 12,32 | 12,32 | 11,67 | 11,84 | 11,84 | 1.359.868 |
| 21 jun 2024 | 12,31 | 12,43 | 12,22 | 12,38 | 12,38 | 497.196 |
| 20 jun 2024 | 12,47 | 12,51 | 12,27 | 12,31 | 12,31 | 891.240 |
| 19 jun 2024 | 12,84 | 12,89 | 12,39 | 12,47 | 12,47 | 1.086.159 |
| 18 jun 2024 | 12,52 | 12,94 | 12,32 | 12,85 | 12,85 | 1.879.528 |
| 17 jun 2024 | 12,70 | 12,82 | 12,50 | 12,64 | 12,64 | 1.541.692 |
| 14 jun 2024 | 12,63 | 12,90 | 12,54 | 12,75 | 12,75 | 833.500 |
| 13 jun 2024 | 12,80 | 12,86 | 12,62 | 12,73 | 12,73 | 786.312 |
| 12 jun 2024 | 12,77 | 12,81 | 12,71 | 12,78 | 12,78 | 941.540 |
| 11 jun 2024 | 12,86 | 12,87 | 12,57 | 12,77 | 12,77 | 1.080.088 |
| 07 jun 2024 | 12,39 | 13,00 | 12,30 | 12,86 | 12,86 | 1.942.077 |
| 06 jun 2024 | 12,88 | 13,00 | 11,90 | 12,38 | 12,38 | 3.060.429 |
| 05 jun 2024 | 12,83 | 13,01 | 12,41 | 12,87 | 12,87 | 1.804.842 |
| 05 jun 2024 | 0.4 Dividendo | |||||
| 04 jun 2024 | 13,27 | 13,34 | 13,00 | 13,23 | 12,83 | 1.417.248 |
| 03 jun 2024 | 13,65 | 13,70 | 13,14 | 13,27 | 12,87 | 1.664.591 |
| 31 may 2024 | 13,50 | 13,80 | 13,50 | 13,54 | 13,13 | 1.191.604 |
| 30 may 2024 | 13,47 | 13,54 | 13,28 | 13,51 | 13,10 | 2.008.456 |
| 29 may 2024 | 13,24 | 13,62 | 13,16 | 13,41 | 13,00 | 1.725.229 |
| 28 may 2024 | 13,50 | 13,51 | 13,21 | 13,23 | 12,83 | 1.686.463 |
| 27 may 2024 | 13,16 | 13,49 | 13,01 | 13,45 | 13,04 | 2.445.728 |
| 24 may 2024 | 13,42 | 13,58 | 12,97 | 13,06 | 12,67 | 3.352.464 |
| 23 may 2024 | 13,52 | 13,93 | 12,92 | 13,45 | 13,04 | 7.947.754 |
| 22 may 2024 | 13,40 | 14,76 | 13,33 | 13,99 | 13,57 | 7.868.803 |
| 21 may 2024 | 13,45 | 13,56 | 13,30 | 13,42 | 13,01 | 1.298.980 |
| 20 may 2024 | 13,57 | 13,86 | 13,47 | 13,57 | 13,16 | 1.921.960 |
| 17 may 2024 | 13,56 | 13,64 | 13,32 | 13,53 | 13,12 | 1.035.392 |
| 16 may 2024 | 13,60 | 13,75 | 13,49 | 13,56 | 13,15 | 1.341.628 |
| 15 may 2024 | 13,70 | 13,82 | 13,51 | 13,55 | 13,14 | 979.560 |
| 14 may 2024 | 13,45 | 13,79 | 13,39 | 13,68 | 13,27 | 1.525.064 |
| 13 may 2024 | 13,51 | 13,51 | 12,96 | 13,33 | 12,93 | 1.475.892 |
| 10 may 2024 | 13,50 | 13,68 | 13,40 | 13,51 | 13,10 | 1.104.908 |
| 09 may 2024 | 13,48 | 13,69 | 13,41 | 13,58 | 13,17 | 1.296.476 |
| 08 may 2024 | 13,58 | 13,72 | 13,36 | 13,47 | 13,06 | 1.712.852 |
| 07 may 2024 | 13,24 | 13,58 | 13,17 | 13,58 | 13,17 | 1.885.352 |
| 06 may 2024 | 13,01 | 13,26 | 13,00 | 13,20 | 12,80 | 2.009.236 |
| 30 abr 2024 | 12,81 | 13,08 | 12,66 | 12,90 | 12,51 | 2.227.767 |
| 29 abr 2024 | 12,33 | 12,81 | 12,33 | 12,81 | 12,42 | 2.272.767 |
| 26 abr 2024 | 12,57 | 12,57 | 12,31 | 12,40 | 12,03 | 1.875.946 |
| 25 abr 2024 | 12,10 | 12,55 | 12,10 | 12,51 | 12,13 | 1.766.000 |
| 24 abr 2024 | 11,87 | 12,21 | 11,87 | 12,21 | 11,84 | 1.398.248 |
| 23 abr 2024 | 11,60 | 11,96 | 11,49 | 11,87 | 11,51 | 1.493.780 |
| 22 abr 2024 | 11,70 | 11,87 | 11,29 | 11,60 | 11,25 | 1.290.844 |
| 19 abr 2024 | 11,79 | 11,95 | 11,60 | 11,64 | 11,29 | 1.548.368 |
| 18 abr 2024 | 11,89 | 11,99 | 11,61 | 11,79 | 11,43 | 1.931.975 |
| 17 abr 2024 | 11,52 | 12,10 | 11,52 | 11,94 | 11,58 | 3.276.621 |
| 16 abr 2024 | 11,57 | 11,73 | 11,11 | 11,46 | 11,11 | 4.051.904 |
| 15 abr 2024 | 12,74 | 12,89 | 11,66 | 11,74 | 11,39 | 5.322.001 |
| 12 abr 2024 | 12,64 | 12,97 | 12,55 | 12,96 | 12,57 | 3.705.392 |
| 11 abr 2024 | 12,61 | 13,03 | 12,44 | 12,64 | 12,26 | 4.151.601 |
| 10 abr 2024 | 13,50 | 13,55 | 12,74 | 12,99 | 12,60 | 5.977.884 |
| 09 abr 2024 | 14,46 | 14,46 | 13,33 | 13,97 | 13,55 | 9.574.426 |
| 08 abr 2024 | 13,99 | 14,81 | 13,55 | 14,81 | 14,36 | 3.422.865 |
| 03 abr 2024 | 13,20 | 13,52 | 13,17 | 13,46 | 13,05 | 1.845.312 |
| 02 abr 2024 | 13,26 | 13,41 | 13,00 | 13,26 | 12,86 | 1.602.832 |
| 01 abr 2024 | 12,87 | 13,18 | 12,87 | 13,18 | 12,78 | 1.470.852 |
| 29 mar 2024 | 12,69 | 12,82 | 12,55 | 12,85 | 12,46 | 836.800 |
| 28 mar 2024 | 12,35 | 12,72 | 12,20 | 12,55 | 12,17 | 1.745.472 |
| 27 mar 2024 | 12,83 | 12,83 | 12,26 | 12,26 | 11,89 | 1.728.840 |
| 26 mar 2024 | 12,77 | 12,86 | 12,47 | 12,73 | 12,35 | 1.398.172 |
| 25 mar 2024 | 12,93 | 13,18 | 12,65 | 12,68 | 12,30 | 1.407.979 |
| 22 mar 2024 | 13,18 | 13,23 | 12,82 | 13,03 | 12,64 | 1.513.012 |
| 21 mar 2024 | 13,20 | 13,39 | 12,99 | 13,18 | 12,78 | 1.634.214 |
| 20 mar 2024 | 13,01 | 13,23 | 12,98 | 13,20 | 12,80 | 1.030.328 |
| 19 mar 2024 | 13,00 | 13,14 | 12,89 | 13,05 | 12,66 | 1.344.952 |
| 18 mar 2024 | 12,97 | 13,08 | 12,73 | 13,02 | 12,63 | 1.517.124 |
| 15 mar 2024 | 12,59 | 12,79 | 12,45 | 12,79 | 12,40 | 1.232.652 |
| 14 mar 2024 | 12,46 | 12,65 | 12,38 | 12,59 | 12,21 | 1.283.264 |
| 13 mar 2024 | 12,59 | 12,69 | 12,30 | 12,52 | 12,14 | 1.569.420 |
| 12 mar 2024 | 12,16 | 12,66 | 12,14 | 12,63 | 12,25 | 2.230.736 |
| 11 mar 2024 | 11,89 | 12,15 | 11,89 | 12,15 | 11,78 | 1.697.013 |
| 08 mar 2024 | 11,98 | 12,08 | 11,84 | 11,98 | 11,62 | 1.083.872 |
| 07 mar 2024 | 11,95 | 12,28 | 11,71 | 11,83 | 11,47 | 2.278.130 |
| 06 mar 2024 | 11,67 | 11,91 | 11,56 | 11,88 | 11,52 | 1.547.324 |
| 05 mar 2024 | 11,91 | 11,97 | 11,58 | 11,62 | 11,27 | 2.032.660 |
| 04 mar 2024 | 12,21 | 12,36 | 11,74 | 11,95 | 11,59 | 2.966.121 |
| 01 mar 2024 | 12,41 | 12,50 | 12,05 | 12,21 | 11,84 | 2.480.380 |
| 29 feb 2024 | 11,74 | 12,30 | 11,60 | 12,30 | 11,93 | 3.360.360 |
| 28 feb 2024 | 13,35 | 13,47 | 12,01 | 12,02 | 11,66 | 4.711.076 |
| 27 feb 2024 | 12,64 | 13,39 | 12,64 | 13,34 | 12,94 | 2.939.725 |
| 26 feb 2024 | 12,60 | 13,33 | 12,40 | 12,66 | 12,28 | 3.752.593 |
| 23 feb 2024 | 12,24 | 12,60 | 12,01 | 12,50 | 12,12 | 2.498.107 |
| 22 feb 2024 | 11,66 | 11,98 | 11,55 | 11,94 | 11,58 | 1.736.392 |
| 21 feb 2024 | 11,12 | 12,02 | 11,08 | 11,70 | 11,35 | 2.463.456 |
| 20 feb 2024 | 11,24 | 11,34 | 11,05 | 11,23 | 10,89 | 2.300.784 |
| 19 feb 2024 | 10,89 | 11,42 | 10,79 | 11,09 | 10,75 | 4.696.375 |
| 08 feb 2024 | 9,72 | 10,65 | 9,69 | 10,65 | 10,33 | 5.935.627 |
| 07 feb 2024 | 10,47 | 10,48 | 9,64 | 9,68 | 9,39 | 4.365.204 |
| 06 feb 2024 | 10,20 | 10,85 | 9,95 | 10,48 | 10,16 | 5.480.607 |
| 05 feb 2024 | 11,98 | 12,00 | 11,05 | 11,05 | 10,72 | 2.364.248 |
| 02 feb 2024 | 13,00 | 13,45 | 11,70 | 12,28 | 11,91 | 3.344.149 |
| 01 feb 2024 | 13,16 | 13,29 | 12,57 | 13,00 | 12,61 | 2.423.118 |
| 31 ene 2024 | 14,13 | 14,17 | 13,26 | 13,29 | 12,89 | 2.605.456 |
| 30 ene 2024 | 14,77 | 14,78 | 14,15 | 14,18 | 13,75 | 1.674.884 |
| 29 ene 2024 | 15,23 | 15,49 | 14,75 | 14,92 | 14,47 | 2.093.608 |
| 26 ene 2024 | 15,23 | 15,59 | 15,18 | 15,31 | 14,85 | 1.611.116 |
| 25 ene 2024 | 14,72 | 15,29 | 14,50 | 15,21 | 14,75 | 1.847.804 |
| 24 ene 2024 | 14,48 | 14,90 | 14,01 | 14,53 | 14,09 | 2.213.868 |
| *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.